Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 1.7 | 1.72 | 1.66 | 1.7 | 1.7 | 0.0 (0.0%) | 1,289,300 |
26 Sep 2023 | MYR | 1.72 | 1.74 | 1.68 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,434,400 |
25 Sep 2023 | MYR | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -0.04 (-2.27%) | 1,351,400 |
22 Sep 2023 | MYR | 1.68 | 1.78 | 1.67 | 1.76 | 1.76 | +0.07 (+4.14%) | 3,066,800 |
21 Sep 2023 | MYR | 1.68 | 1.71 | 1.66 | 1.69 | 1.69 | -0.01 (-0.59%) | 1,762,600 |
20 Sep 2023 | MYR | 1.71 | 1.71 | 1.68 | 1.7 | 1.7 | -0.01 (-0.58%) | 1,473,500 |
19 Sep 2023 | MYR | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 863,700 |
18 Sep 2023 | MYR | 1.7 | 1.73 | 1.66 | 1.71 | 1.71 | 0.0 (0.0%) | 2,025,500 |
15 Sep 2023 | MYR | 1.66 | 1.74 | 1.64 | 1.71 | 1.71 | +0.06 (+3.64%) | 5,049,200 |
14 Sep 2023 | MYR | 1.61 | 1.66 | 1.6 | 1.65 | 1.65 | +0.06 (+3.77%) | 1,765,200 |
13 Sep 2023 | MYR | 1.6 | 1.61 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 700,000 |
12 Sep 2023 | MYR | 1.61 | 1.62 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 623,800 |
11 Sep 2023 | MYR | 1.62 | 1.62 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 599,400 |
8 Sep 2023 | MYR | 1.63 | 1.63 | 1.57 | 1.61 | 1.61 | -0.02 (-1.23%) | 1,644,200 |
7 Sep 2023 | MYR | 1.66 | 1.66 | 1.61 | 1.63 | 1.63 | -0.03 (-1.81%) | 1,474,000 |
6 Sep 2023 | MYR | 1.62 | 1.67 | 1.61 | 1.66 | 1.66 | +0.05 (+3.11%) | 2,362,400 |
5 Sep 2023 | MYR | 1.58 | 1.65 | 1.58 | 1.61 | 1.61 | +0.02 (+1.26%) | 3,038,800 |
4 Sep 2023 | MYR | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | +0.01 (+0.63%) | 468,000 |
1 Sep 2023 | MYR | 1.6 | 1.61 | 1.56 | 1.58 | 1.58 | -0.01 (-0.63%) | 659,500 |
30 Aug 2023 | MYR | 1.6 | 1.63 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 2,104,300 |
29 Aug 2023 | MYR | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | +0.01 (+0.63%) | 592,700 |
28 Aug 2023 | MYR | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 921,300 |
25 Aug 2023 | MYR | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | -0.02 (-1.25%) | 1,120,300 |
24 Aug 2023 | MYR | 1.62 | 1.62 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 805,800 |
23 Aug 2023 | MYR | 1.6 | 1.62 | 1.58 | 1.62 | 1.62 | +0.02 (+1.25%) | 1,420,100 |
22 Aug 2023 | MYR | 1.6 | 1.61 | 1.58 | 1.6 | 1.6 | +0.03 (+1.91%) | 903,600 |
21 Aug 2023 | MYR | 1.57 | 1.59 | 1.54 | 1.57 | 1.57 | 0.0 (0.0%) | 842,100 |
18 Aug 2023 | MYR | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 924,500 |
17 Aug 2023 | MYR | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 969,100 |
16 Aug 2023 | MYR | 1.61 | 1.62 | 1.57 | 1.59 | 1.59 | -0.01 (-0.63%) | 1,047,100 |