Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 49,900 |
26 Sep 2023 | MYR | 1.47 | 1.5 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 1,178,700 |
25 Sep 2023 | MYR | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 98,200 |
22 Sep 2023 | MYR | 1.5 | 1.51 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 434,800 |
21 Sep 2023 | MYR | 1.5 | 1.5 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 1,640,800 |
20 Sep 2023 | MYR | 1.49 | 1.5 | 1.49 | 1.5 | 1.5 | +0.02 (+1.35%) | 434,100 |
19 Sep 2023 | MYR | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 107,200 |
18 Sep 2023 | MYR | 1.49 | 1.49 | 1.45 | 1.49 | 1.49 | +0.01 (+0.68%) | 259,600 |
15 Sep 2023 | MYR | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 59,700 |
14 Sep 2023 | MYR | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 96,000 |
13 Sep 2023 | MYR | 1.49 | 1.5 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 182,500 |
12 Sep 2023 | MYR | 1.48 | 1.51 | 1.45 | 1.5 | 1.5 | +0.02 (+1.35%) | 463,300 |
11 Sep 2023 | MYR | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | +0.02 (+1.37%) | 854,800 |
8 Sep 2023 | MYR | 1.46 | 1.46 | 1.42 | 1.46 | 1.46 | 0.0 (0.0%) | 178,700 |
7 Sep 2023 | MYR | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 53,300 |
6 Sep 2023 | MYR | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 47,900 |
5 Sep 2023 | MYR | 1.44 | 1.48 | 1.43 | 1.47 | 1.47 | +0.01 (+0.68%) | 147,200 |
4 Sep 2023 | MYR | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 155,600 |
1 Sep 2023 | MYR | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -0.06 (-3.95%) | 528,600 |
30 Aug 2023 | MYR | 1.51 | 1.53 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 314,500 |
29 Aug 2023 | MYR | 1.49 | 1.52 | 1.47 | 1.52 | 1.52 | +0.03 (+2.01%) | 636,700 |
28 Aug 2023 | MYR | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | +0.07 (+4.93%) | 725,700 |
25 Aug 2023 | MYR | 1.42 | 1.42 | 1.38 | 1.42 | 1.42 | +0.01 (+0.71%) | 640,600 |
24 Aug 2023 | MYR | 1.4 | 1.41 | 1.39 | 1.41 | 1.41 | 0.0 (0.0%) | 240,100 |
23 Aug 2023 | MYR | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | -0.02 (-1.40%) | 364,400 |
22 Aug 2023 | MYR | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | -0.02 (-1.38%) | 122,100 |
21 Aug 2023 | MYR | 1.42 | 1.46 | 1.41 | 1.45 | 1.45 | +0.04 (+2.84%) | 973,700 |
18 Aug 2023 | MYR | 1.44 | 1.44 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 802,100 |
17 Aug 2023 | MYR | 1.45 | 1.48 | 1.39 | 1.44 | 1.44 | -0.01 (-0.69%) | 1,060,100 |
16 Aug 2023 | MYR | 1.4 | 1.45 | 1.38 | 1.45 | 1.45 | +0.07 (+5.07%) | 1,172,900 |