Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | MYR | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 6,450,100 |
14 Aug 2023 | MYR | 1.54 | 1.57 | 1.52 | 1.57 | 1.57 | +0.03 (+1.95%) | 7,951,600 |
11 Aug 2023 | MYR | 1.56 | 1.58 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 15,285,400 |
10 Aug 2023 | MYR | 1.45 | 1.57 | 1.44 | 1.55 | 1.55 | +0.12 (+8.39%) | 53,599,100 |
9 Aug 2023 | MYR | 1.39 | 1.43 | 1.38 | 1.43 | 1.43 | +0.04 (+2.88%) | 13,352,300 |
8 Aug 2023 | MYR | 1.37 | 1.4 | 1.37 | 1.39 | 1.39 | +0.02 (+1.46%) | 6,581,200 |
7 Aug 2023 | MYR | 1.4 | 1.42 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 7,302,100 |
4 Aug 2023 | MYR | 1.41 | 1.42 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 3,869,200 |
3 Aug 2023 | MYR | 1.4 | 1.43 | 1.38 | 1.41 | 1.41 | 0.0 (0.0%) | 8,648,100 |
2 Aug 2023 | MYR | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -0.02 (-1.40%) | 8,408,400 |
1 Aug 2023 | MYR | 1.47 | 1.48 | 1.41 | 1.43 | 1.43 | -0.04 (-2.72%) | 11,729,500 |
31 Jul 2023 | MYR | 1.5 | 1.51 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 11,765,800 |
28 Jul 2023 | MYR | 1.46 | 1.54 | 1.45 | 1.5 | 1.5 | +0.04 (+2.74%) | 12,311,700 |
27 Jul 2023 | MYR | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -0.03 (-2.01%) | 6,161,300 |
26 Jul 2023 | MYR | 1.44 | 1.5 | 1.43 | 1.49 | 1.49 | +0.06 (+4.20%) | 9,649,600 |
25 Jul 2023 | MYR | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 4,907,700 |
24 Jul 2023 | MYR | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 5,692,200 |
21 Jul 2023 | MYR | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 5,774,500 |
20 Jul 2023 | MYR | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | -0.03 (-2.03%) | 8,809,300 |
18 Jul 2023 | MYR | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 3,673,200 |
17 Jul 2023 | MYR | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 6,619,700 |
14 Jul 2023 | MYR | 1.48 | 1.5 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 12,542,400 |
13 Jul 2023 | MYR | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 3,150,400 |
12 Jul 2023 | MYR | 1.49 | 1.51 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 3,838,400 |
11 Jul 2023 | MYR | 1.5 | 1.5 | 1.44 | 1.49 | 1.49 | -0.01 (-0.67%) | 7,456,800 |
10 Jul 2023 | MYR | 1.52 | 1.53 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 3,661,600 |
7 Jul 2023 | MYR | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 3,025,300 |
6 Jul 2023 | MYR | 1.53 | 1.56 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 7,292,800 |
5 Jul 2023 | MYR | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | -0.06 (-3.77%) | 7,127,400 |
4 Jul 2023 | MYR | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -0.03 (-1.85%) | 4,323,800 |