Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | MYR | 0.875 | 0.88 | 0.865 | 0.875 | 0.875 | +0.01 (+1.16%) | 211,000 |
9 Oct 2023 | MYR | 0.86 | 0.885 | 0.86 | 0.865 | 0.865 | +0.01 (+1.17%) | 1,079,700 |
6 Oct 2023 | MYR | 0.85 | 0.855 | 0.845 | 0.855 | 0.855 | -0.005 (-0.58%) | 423,700 |
5 Oct 2023 | MYR | 0.86 | 0.865 | 0.845 | 0.86 | 0.86 | -0.005 (-0.58%) | 596,200 |
4 Oct 2023 | MYR | 0.89 | 0.895 | 0.85 | 0.865 | 0.865 | -0.035 (-3.89%) | 1,002,400 |
3 Oct 2023 | MYR | 0.905 | 0.905 | 0.86 | 0.9 | 0.9 | -0.015 (-1.64%) | 1,783,800 |
2 Oct 2023 | MYR | 0.93 | 0.93 | 0.905 | 0.915 | 0.915 | -0.015 (-1.61%) | 426,500 |
29 Sep 2023 | MYR | 0.945 | 0.95 | 0.92 | 0.93 | 0.93 | -0.015 (-1.59%) | 574,200 |
27 Sep 2023 | MYR | 0.93 | 0.95 | 0.93 | 0.945 | 0.945 | +0.01 (+1.07%) | 1,361,200 |
26 Sep 2023 | MYR | 0.915 | 0.945 | 0.915 | 0.935 | 0.935 | +0.015 (+1.63%) | 2,688,300 |
25 Sep 2023 | MYR | 0.915 | 0.925 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 626,200 |
22 Sep 2023 | MYR | 0.895 | 0.925 | 0.895 | 0.92 | 0.92 | +0.015 (+1.66%) | 936,900 |
21 Sep 2023 | MYR | 0.91 | 0.91 | 0.885 | 0.905 | 0.905 | -0.015 (-1.63%) | 859,000 |
20 Sep 2023 | MYR | 0.915 | 0.92 | 0.895 | 0.92 | 0.92 | +0.005 (+0.55%) | 1,212,900 |
19 Sep 2023 | MYR | 0.91 | 0.935 | 0.91 | 0.915 | 0.915 | +0.005 (+0.55%) | 2,090,300 |
18 Sep 2023 | MYR | 0.915 | 0.915 | 0.895 | 0.91 | 0.91 | -0.005 (-0.55%) | 762,900 |
15 Sep 2023 | MYR | 0.92 | 0.93 | 0.9 | 0.915 | 0.915 | -0.005 (-0.54%) | 1,148,700 |
14 Sep 2023 | MYR | 0.93 | 0.93 | 0.895 | 0.92 | 0.92 | -0.01 (-1.08%) | 1,067,800 |
13 Sep 2023 | MYR | 0.89 | 0.93 | 0.875 | 0.93 | 0.93 | +0.035 (+3.91%) | 2,127,100 |
12 Sep 2023 | MYR | 0.9 | 0.9 | 0.87 | 0.895 | 0.895 | 0.0 (0.0%) | 619,000 |
11 Sep 2023 | MYR | 0.9 | 0.91 | 0.88 | 0.895 | 0.895 | -0.005 (-0.56%) | 746,300 |
8 Sep 2023 | MYR | 0.89 | 0.915 | 0.875 | 0.9 | 0.9 | +0.01 (+1.12%) | 1,240,800 |
7 Sep 2023 | MYR | 0.87 | 0.905 | 0.87 | 0.89 | 0.89 | -0.005 (-0.56%) | 363,300 |
6 Sep 2023 | MYR | 0.9 | 0.91 | 0.88 | 0.895 | 0.895 | 0.0 (0.0%) | 1,095,100 |
5 Sep 2023 | MYR | 0.92 | 0.92 | 0.85 | 0.895 | 0.895 | -0.025 (-2.72%) | 921,800 |
4 Sep 2023 | MYR | 0.91 | 0.935 | 0.905 | 0.92 | 0.92 | +0.02 (+2.22%) | 2,010,200 |
1 Sep 2023 | MYR | 0.895 | 0.91 | 0.89 | 0.9 | 0.9 | +0.005 (+0.56%) | 1,151,100 |
30 Aug 2023 | MYR | 0.9 | 0.93 | 0.895 | 0.895 | 0.895 | 0.0 (0.0%) | 3,164,400 |
29 Aug 2023 | MYR | 0.87 | 0.9 | 0.865 | 0.895 | 0.895 | +0.03 (+3.47%) | 959,400 |
28 Aug 2023 | MYR | 0.855 | 0.865 | 0.85 | 0.865 | 0.865 | +0.005 (+0.58%) | 549,700 |