Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | MYR | 0.955 | 0.955 | 0.93 | 0.93 | 0.93 | -0.025 (-2.62%) | 6,525,600 |
18 Oct 2023 | MYR | 0.95 | 0.965 | 0.93 | 0.955 | 0.955 | +0.005 (+0.53%) | 15,811,500 |
17 Oct 2023 | MYR | 0.9 | 0.95 | 0.895 | 0.95 | 0.95 | +0.05 (+5.56%) | 13,625,500 |
16 Oct 2023 | MYR | 0.925 | 0.925 | 0.9 | 0.9 | 0.9 | -0.025 (-2.70%) | 7,959,100 |
13 Oct 2023 | MYR | 0.91 | 0.93 | 0.9 | 0.925 | 0.925 | +0.01 (+1.09%) | 11,052,700 |
12 Oct 2023 | MYR | 0.9 | 0.93 | 0.895 | 0.915 | 0.915 | +0.02 (+2.23%) | 9,503,500 |
11 Oct 2023 | MYR | 0.915 | 0.935 | 0.89 | 0.895 | 0.895 | -0.01 (-1.10%) | 19,984,300 |
10 Oct 2023 | MYR | 0.87 | 0.915 | 0.86 | 0.905 | 0.905 | +0.04 (+4.62%) | 14,483,500 |
9 Oct 2023 | MYR | 0.885 | 0.895 | 0.86 | 0.865 | 0.865 | -0.02 (-2.26%) | 7,826,500 |
6 Oct 2023 | MYR | 0.905 | 0.925 | 0.87 | 0.885 | 0.885 | -0.01 (-1.12%) | 15,967,500 |
5 Oct 2023 | MYR | 0.895 | 0.91 | 0.875 | 0.895 | 0.895 | +0.005 (+0.56%) | 9,194,300 |
4 Oct 2023 | MYR | 0.925 | 0.935 | 0.88 | 0.89 | 0.89 | -0.03 (-3.26%) | 10,628,000 |
3 Oct 2023 | MYR | 0.93 | 0.955 | 0.905 | 0.92 | 0.92 | 0.0 (0.0%) | 13,129,200 |
2 Oct 2023 | MYR | 0.965 | 0.995 | 0.92 | 0.92 | 0.92 | -0.045 (-4.66%) | 15,583,500 |
29 Sep 2023 | MYR | 0.98 | 0.995 | 0.945 | 0.965 | 0.965 | -0.02 (-2.03%) | 10,583,700 |
27 Sep 2023 | MYR | 1 | 1.02 | 0.97 | 0.985 | 0.985 | -0.015 (-1.50%) | 11,321,400 |
26 Sep 2023 | MYR | 1.03 | 1.04 | 0.995 | 1 | 1 | -0.04 (-3.85%) | 11,837,600 |
25 Sep 2023 | MYR | 1.08 | 1.12 | 0.96 | 1.04 | 1.04 | -0.05 (-4.59%) | 34,803,800 |
22 Sep 2023 | MYR | 1.04 | 1.1 | 1.03 | 1.09 | 1.09 | +0.05 (+4.81%) | 26,537,500 |
21 Sep 2023 | MYR | 0.96 | 1.06 | 0.935 | 1.04 | 1.04 | +0.09 (+9.47%) | 26,194,700 |
20 Sep 2023 | MYR | 0.96 | 0.99 | 0.93 | 0.95 | 0.95 | 0.0 (0.0%) | 18,025,600 |
19 Sep 2023 | MYR | 0.92 | 0.95 | 0.905 | 0.95 | 0.95 | +0.035 (+3.83%) | 21,042,100 |
18 Sep 2023 | MYR | 0.81 | 0.935 | 0.81 | 0.915 | 0.915 | +0.105 (+12.96%) | 55,249,900 |
15 Sep 2023 | MYR | 0.8 | 0.82 | 0.79 | 0.81 | 0.81 | +0.015 (+1.89%) | 7,923,600 |
14 Sep 2023 | MYR | 0.8 | 0.8 | 0.78 | 0.795 | 0.795 | -0.005 (-0.63%) | 5,864,000 |
13 Sep 2023 | MYR | 0.8 | 0.82 | 0.785 | 0.8 | 0.8 | -0.005 (-0.62%) | 9,457,000 |
12 Sep 2023 | MYR | 0.775 | 0.815 | 0.77 | 0.805 | 0.805 | +0.03 (+3.87%) | 12,432,200 |
11 Sep 2023 | MYR | 0.78 | 0.795 | 0.76 | 0.775 | 0.775 | 0.0 (0.0%) | 7,149,800 |
8 Sep 2023 | MYR | 0.76 | 0.79 | 0.76 | 0.775 | 0.775 | +0.015 (+1.97%) | 6,258,900 |
7 Sep 2023 | MYR | 0.775 | 0.78 | 0.735 | 0.76 | 0.76 | -0.015 (-1.94%) | 6,548,700 |