Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 0.72 | 0.72 | 0.695 | 0.715 | 0.715 | -0.01 (-1.38%) | 13,383,400 |
26 Sep 2023 | MYR | 0.725 | 0.745 | 0.715 | 0.725 | 0.725 | -0.005 (-0.68%) | 11,737,800 |
25 Sep 2023 | MYR | 0.745 | 0.755 | 0.725 | 0.73 | 0.73 | -0.015 (-2.01%) | 12,218,200 |
22 Sep 2023 | MYR | 0.735 | 0.765 | 0.73 | 0.745 | 0.745 | +0.005 (+0.68%) | 24,370,000 |
21 Sep 2023 | MYR | 0.74 | 0.745 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 17,917,700 |
20 Sep 2023 | MYR | 0.725 | 0.75 | 0.72 | 0.74 | 0.74 | +0.015 (+2.07%) | 29,376,300 |
19 Sep 2023 | MYR | 0.71 | 0.735 | 0.71 | 0.725 | 0.725 | +0.02 (+2.84%) | 24,629,400 |
18 Sep 2023 | MYR | 0.7 | 0.72 | 0.685 | 0.705 | 0.705 | +0.005 (+0.71%) | 10,980,600 |
15 Sep 2023 | MYR | 0.695 | 0.705 | 0.69 | 0.7 | 0.7 | +0.005 (+0.72%) | 13,922,100 |
14 Sep 2023 | MYR | 0.675 | 0.7 | 0.675 | 0.695 | 0.695 | +0.02 (+2.96%) | 14,603,400 |
13 Sep 2023 | MYR | 0.685 | 0.69 | 0.67 | 0.675 | 0.675 | -0.015 (-2.17%) | 10,807,900 |
12 Sep 2023 | MYR | 0.695 | 0.7 | 0.675 | 0.69 | 0.69 | -0.01 (-1.43%) | 22,348,800 |
11 Sep 2023 | MYR | 0.715 | 0.715 | 0.68 | 0.7 | 0.7 | -0.015 (-2.10%) | 14,706,300 |
8 Sep 2023 | MYR | 0.69 | 0.725 | 0.69 | 0.715 | 0.715 | +0.02 (+2.88%) | 19,909,800 |
7 Sep 2023 | MYR | 0.7 | 0.71 | 0.69 | 0.695 | 0.695 | -0.005 (-0.71%) | 9,997,800 |
6 Sep 2023 | MYR | 0.68 | 0.71 | 0.68 | 0.7 | 0.7 | +0.02 (+2.94%) | 33,541,300 |
5 Sep 2023 | MYR | 0.725 | 0.725 | 0.665 | 0.68 | 0.68 | -0.05 (-6.85%) | 24,105,000 |
4 Sep 2023 | MYR | 0.725 | 0.735 | 0.715 | 0.73 | 0.73 | +0.005 (+0.69%) | 11,764,200 |
1 Sep 2023 | MYR | 0.735 | 0.76 | 0.72 | 0.725 | 0.725 | -0.01 (-1.36%) | 13,471,100 |
30 Aug 2023 | MYR | 0.69 | 0.755 | 0.68 | 0.735 | 0.735 | +0.045 (+6.52%) | 50,542,800 |
29 Aug 2023 | MYR | 0.7 | 0.7 | 0.675 | 0.69 | 0.69 | 0.0 (0.0%) | 32,335,500 |
28 Aug 2023 | MYR | 0.65 | 0.69 | 0.64 | 0.69 | 0.69 | +0.045 (+6.98%) | 40,482,500 |
25 Aug 2023 | MYR | 0.65 | 0.655 | 0.62 | 0.645 | 0.645 | -0.01 (-1.53%) | 19,901,500 |
24 Aug 2023 | MYR | 0.645 | 0.66 | 0.64 | 0.655 | 0.655 | +0.01 (+1.55%) | 16,896,500 |
23 Aug 2023 | MYR | 0.645 | 0.65 | 0.63 | 0.645 | 0.645 | -0.005 (-0.77%) | 22,127,800 |
22 Aug 2023 | MYR | 0.65 | 0.655 | 0.635 | 0.65 | 0.65 | -0.005 (-0.76%) | 21,999,400 |
21 Aug 2023 | MYR | 0.67 | 0.67 | 0.65 | 0.655 | 0.655 | -0.015 (-2.24%) | 20,967,100 |
18 Aug 2023 | MYR | 0.67 | 0.685 | 0.66 | 0.67 | 0.67 | -0.005 (-0.74%) | 20,332,300 |
17 Aug 2023 | MYR | 0.64 | 0.69 | 0.635 | 0.675 | 0.675 | +0.03 (+4.65%) | 53,486,000 |
16 Aug 2023 | MYR | 0.66 | 0.66 | 0.635 | 0.645 | 0.645 | -0.01 (-1.53%) | 25,719,800 |