Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | MYR | 0.875 | 0.925 | 0.865 | 0.91 | 0.91 | +0.03 (+3.41%) | 65,037,400 |
21 Sep 2023 | MYR | 0.915 | 0.945 | 0.865 | 0.88 | 0.88 | -0.03 (-3.30%) | 76,196,000 |
20 Sep 2023 | MYR | 0.85 | 0.94 | 0.85 | 0.91 | 0.91 | +0.06 (+7.06%) | 91,678,400 |
19 Sep 2023 | MYR | 0.84 | 0.87 | 0.83 | 0.85 | 0.85 | +0.005 (+0.59%) | 76,291,100 |
18 Sep 2023 | MYR | 0.73 | 0.865 | 0.72 | 0.845 | 0.845 | +0.115 (+15.75%) | 148,878,400 |
15 Sep 2023 | MYR | 0.69 | 0.735 | 0.68 | 0.73 | 0.73 | +0.045 (+6.57%) | 58,004,600 |
14 Sep 2023 | MYR | 0.67 | 0.7 | 0.665 | 0.685 | 0.685 | +0.015 (+2.24%) | 43,706,200 |
13 Sep 2023 | MYR | 0.685 | 0.685 | 0.66 | 0.67 | 0.67 | -0.015 (-2.19%) | 23,305,200 |
12 Sep 2023 | MYR | 0.705 | 0.705 | 0.65 | 0.685 | 0.685 | -0.02 (-2.84%) | 63,127,600 |
11 Sep 2023 | MYR | 0.73 | 0.735 | 0.695 | 0.705 | 0.705 | -0.015 (-2.08%) | 19,845,600 |
8 Sep 2023 | MYR | 0.705 | 0.75 | 0.705 | 0.72 | 0.72 | +0.005 (+0.70%) | 43,221,600 |
7 Sep 2023 | MYR | 0.735 | 0.745 | 0.7 | 0.715 | 0.715 | -0.02 (-2.72%) | 36,336,300 |
6 Sep 2023 | MYR | 0.68 | 0.74 | 0.68 | 0.735 | 0.735 | +0.05 (+7.30%) | 53,096,800 |
5 Sep 2023 | MYR | 0.74 | 0.745 | 0.65 | 0.685 | 0.685 | -0.055 (-7.43%) | 63,887,900 |
4 Sep 2023 | MYR | 0.74 | 0.755 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 23,509,600 |
1 Sep 2023 | MYR | 0.73 | 0.77 | 0.725 | 0.74 | 0.74 | +0.01 (+1.37%) | 66,652,900 |
30 Aug 2023 | MYR | 0.72 | 0.735 | 0.695 | 0.73 | 0.73 | +0.015 (+2.10%) | 60,009,700 |
29 Aug 2023 | MYR | 0.72 | 0.75 | 0.71 | 0.715 | 0.715 | 0.0 (0.0%) | 67,523,900 |
28 Aug 2023 | MYR | 0.685 | 0.735 | 0.67 | 0.715 | 0.715 | +0.045 (+6.72%) | 97,910,400 |
25 Aug 2023 | MYR | 0.625 | 0.68 | 0.61 | 0.67 | 0.67 | +0.045 (+7.20%) | 76,049,200 |
24 Aug 2023 | MYR | 0.635 | 0.64 | 0.625 | 0.625 | 0.625 | -0.01 (-1.57%) | 22,524,300 |
23 Aug 2023 | MYR | 0.63 | 0.64 | 0.62 | 0.635 | 0.635 | +0.005 (+0.79%) | 31,210,000 |
22 Aug 2023 | MYR | 0.63 | 0.655 | 0.625 | 0.63 | 0.63 | -0.005 (-0.79%) | 53,748,400 |
21 Aug 2023 | MYR | 0.62 | 0.645 | 0.605 | 0.635 | 0.635 | +0.015 (+2.42%) | 53,177,700 |
18 Aug 2023 | MYR | 0.635 | 0.65 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 69,808,300 |
17 Aug 2023 | MYR | 0.61 | 0.63 | 0.575 | 0.63 | 0.63 | +0.02 (+3.28%) | 96,336,900 |
16 Aug 2023 | MYR | 0.57 | 0.62 | 0.56 | 0.61 | 0.61 | +0.04 (+7.02%) | 113,229,500 |
15 Aug 2023 | MYR | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | +0.005 (+0.88%) | 60,449,500 |
14 Aug 2023 | MYR | 0.55 | 0.595 | 0.55 | 0.565 | 0.565 | +0.02 (+3.67%) | 139,811,200 |
11 Aug 2023 | MYR | 0.53 | 0.55 | 0.52 | 0.545 | 0.545 | +0.02 (+3.81%) | 59,885,700 |