Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | MYR | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 593,100 |
14 Aug 2023 | MYR | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 810,500 |
11 Aug 2023 | MYR | 1.39 | 1.42 | 1.36 | 1.4 | 1.4 | +0.01 (+0.72%) | 674,900 |
10 Aug 2023 | MYR | 1.38 | 1.4 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 19,700 |
9 Aug 2023 | MYR | 1.37 | 1.4 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 292,200 |
8 Aug 2023 | MYR | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | +0.01 (+0.72%) | 19,300 |
7 Aug 2023 | MYR | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 18,000 |
4 Aug 2023 | MYR | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 13,300 |
3 Aug 2023 | MYR | 1.4 | 1.4 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 113,200 |
2 Aug 2023 | MYR | 1.38 | 1.4 | 1.37 | 1.4 | 1.4 | +0.02 (+1.45%) | 32,900 |
1 Aug 2023 | MYR | 1.36 | 1.4 | 1.35 | 1.38 | 1.38 | +0.02 (+1.47%) | 123,000 |
31 Jul 2023 | MYR | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 274,400 |
28 Jul 2023 | MYR | 1.4 | 1.4 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 53,800 |
27 Jul 2023 | MYR | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 159,000 |
26 Jul 2023 | MYR | 1.43 | 1.43 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 59,500 |
25 Jul 2023 | MYR | 1.36 | 1.45 | 1.35 | 1.43 | 1.43 | +0.07 (+5.15%) | 943,000 |
24 Jul 2023 | MYR | 1.4 | 1.41 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 183,500 |
21 Jul 2023 | MYR | 1.41 | 1.42 | 1.36 | 1.39 | 1.39 | -0.02 (-1.42%) | 304,900 |
20 Jul 2023 | MYR | 1.43 | 1.43 | 1.38 | 1.41 | 1.41 | -0.01 (-0.70%) | 228,200 |
18 Jul 2023 | MYR | 1.39 | 1.45 | 1.35 | 1.42 | 1.42 | +0.03 (+2.16%) | 927,400 |
17 Jul 2023 | MYR | 1.43 | 1.43 | 1.37 | 1.39 | 1.39 | -0.03 (-2.11%) | 49,100 |
14 Jul 2023 | MYR | 1.31 | 1.43 | 1.31 | 1.42 | 1.42 | +0.11 (+8.40%) | 1,035,400 |
13 Jul 2023 | MYR | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -0.03 (-2.24%) | 85,300 |
12 Jul 2023 | MYR | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
11 Jul 2023 | MYR | 1.33 | 1.36 | 1.31 | 1.34 | 1.34 | +0.02 (+1.52%) | 267,500 |
10 Jul 2023 | MYR | 1.31 | 1.33 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 18,700 |
7 Jul 2023 | MYR | 1.3 | 1.31 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 31,500 |
6 Jul 2023 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
5 Jul 2023 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
4 Jul 2023 | MYR | 1.32 | 1.32 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 22,300 |