Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 353,800 |
26 Sep 2023 | MYR | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 488,600 |
25 Sep 2023 | MYR | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 247,400 |
22 Sep 2023 | MYR | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | +0.01 (+0.60%) | 524,400 |
21 Sep 2023 | MYR | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 182,600 |
20 Sep 2023 | MYR | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 502,900 |
19 Sep 2023 | MYR | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | +0.01 (+0.60%) | 543,500 |
18 Sep 2023 | MYR | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 1,817,400 |
15 Sep 2023 | MYR | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 1,944,400 |
14 Sep 2023 | MYR | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 215,600 |
13 Sep 2023 | MYR | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 546,400 |
12 Sep 2023 | MYR | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 464,900 |
11 Sep 2023 | MYR | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 214,100 |
8 Sep 2023 | MYR | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | +0.02 (+1.21%) | 548,900 |
7 Sep 2023 | MYR | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 237,900 |
6 Sep 2023 | MYR | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | +0.02 (+1.23%) | 1,300,600 |
5 Sep 2023 | MYR | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 1,764,100 |
4 Sep 2023 | MYR | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 843,800 |
1 Sep 2023 | MYR | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 224,700 |
30 Aug 2023 | MYR | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 1,082,100 |
29 Aug 2023 | MYR | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 993,900 |
28 Aug 2023 | MYR | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -0.02 (-1.20%) | 765,900 |
25 Aug 2023 | MYR | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | +0.03 (+1.84%) | 608,800 |
24 Aug 2023 | MYR | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 1,479,700 |
23 Aug 2023 | MYR | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 1,231,200 |
22 Aug 2023 | MYR | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 676,300 |
21 Aug 2023 | MYR | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 1,306,000 |
18 Aug 2023 | MYR | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 1,400,000 |
17 Aug 2023 | MYR | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 945,900 |
16 Aug 2023 | MYR | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | +0.02 (+1.23%) | 943,000 |