Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | MYR | 6.83 | 6.86 | 6.79 | 6.8 | 6.8 | -0.03 (-0.44%) | 3,154,700 |
14 Aug 2023 | MYR | 6.89 | 6.89 | 6.79 | 6.83 | 6.83 | -0.02 (-0.29%) | 1,729,100 |
11 Aug 2023 | MYR | 6.86 | 6.89 | 6.75 | 6.85 | 6.85 | -0.01 (-0.15%) | 3,194,000 |
10 Aug 2023 | MYR | 6.85 | 6.92 | 6.8 | 6.86 | 6.86 | +0.01 (+0.15%) | 2,121,100 |
9 Aug 2023 | MYR | 6.83 | 6.89 | 6.8 | 6.85 | 6.85 | +0.02 (+0.29%) | 3,359,700 |
8 Aug 2023 | MYR | 6.83 | 6.85 | 6.8 | 6.83 | 6.83 | -0.02 (-0.29%) | 1,870,800 |
7 Aug 2023 | MYR | 6.85 | 6.87 | 6.77 | 6.85 | 6.85 | 0.0 (0.0%) | 2,538,800 |
4 Aug 2023 | MYR | 6.84 | 6.88 | 6.79 | 6.85 | 6.85 | 0.0 (0.0%) | 2,242,700 |
3 Aug 2023 | MYR | 6.75 | 6.85 | 6.67 | 6.85 | 6.85 | +0.1 (+1.48%) | 4,410,700 |
2 Aug 2023 | MYR | 6.86 | 6.86 | 6.73 | 6.75 | 6.75 | -0.1 (-1.46%) | 4,177,200 |
1 Aug 2023 | MYR | 6.98 | 6.98 | 6.84 | 6.85 | 6.85 | -0.1 (-1.44%) | 3,901,600 |
31 Jul 2023 | MYR | 6.85 | 6.99 | 6.79 | 6.95 | 6.95 | +0.1 (+1.46%) | 4,670,300 |
28 Jul 2023 | MYR | 6.79 | 6.88 | 6.7 | 6.85 | 6.85 | +0.04 (+0.59%) | 3,022,600 |
27 Jul 2023 | MYR | 6.99 | 7.07 | 6.74 | 6.81 | 6.81 | -0.19 (-2.71%) | 8,302,900 |
26 Jul 2023 | MYR | 6.8 | 7 | 6.8 | 7 | 7 | +0.24 (+3.55%) | 5,173,800 |
25 Jul 2023 | MYR | 6.5 | 6.77 | 6.5 | 6.76 | 6.76 | +0.26 (+4%) | 4,376,000 |
24 Jul 2023 | MYR | 6.5 | 6.53 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 1,222,400 |
21 Jul 2023 | MYR | 6.5 | 6.53 | 6.49 | 6.5 | 6.5 | 0.0 (0.0%) | 3,541,600 |
20 Jul 2023 | MYR | 6.34 | 6.52 | 6.32 | 6.5 | 6.5 | +0.19 (+3.01%) | 6,786,400 |
18 Jul 2023 | MYR | 6.24 | 6.32 | 6.14 | 6.31 | 6.31 | +0.07 (+1.12%) | 2,712,500 |
17 Jul 2023 | MYR | 6.39 | 6.39 | 6.23 | 6.24 | 6.24 | -0.15 (-2.35%) | 4,360,500 |
14 Jul 2023 | MYR | 6.34 | 6.41 | 6.25 | 6.39 | 6.39 | +0.08 (+1.27%) | 3,279,100 |
13 Jul 2023 | MYR | 6.36 | 6.37 | 6.23 | 6.31 | 6.31 | -0.03 (-0.47%) | 3,235,500 |
12 Jul 2023 | MYR | 6.15 | 6.35 | 6.15 | 6.34 | 6.34 | +0.2 (+3.26%) | 4,742,200 |
11 Jul 2023 | MYR | 6.06 | 6.14 | 6.05 | 6.14 | 6.14 | +0.08 (+1.32%) | 2,762,700 |
10 Jul 2023 | MYR | 6.02 | 6.09 | 5.95 | 6.06 | 6.06 | +0.04 (+0.66%) | 1,425,700 |
7 Jul 2023 | MYR | 5.96 | 6.03 | 5.92 | 6.02 | 6.02 | +0.05 (+0.84%) | 2,603,300 |
6 Jul 2023 | MYR | 5.99 | 6 | 5.84 | 5.97 | 5.97 | -0.02 (-0.33%) | 6,363,700 |
5 Jul 2023 | MYR | 6.04 | 6.06 | 5.99 | 5.99 | 5.99 | -0.04 (-0.66%) | 2,724,300 |
4 Jul 2023 | MYR | 6.13 | 6.13 | 6.03 | 6.03 | 6.03 | -0.09 (-1.47%) | 2,180,000 |