Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 1.51 | 1.53 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 13,073,100 |
26 Sep 2023 | MYR | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | +0.04 (+2.70%) | 5,191,900 |
25 Sep 2023 | MYR | 1.5 | 1.51 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 5,209,900 |
22 Sep 2023 | MYR | 1.5 | 1.51 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 7,042,600 |
21 Sep 2023 | MYR | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 3,783,200 |
20 Sep 2023 | MYR | 1.48 | 1.52 | 1.47 | 1.5 | 1.5 | +0.03 (+2.04%) | 6,591,200 |
19 Sep 2023 | MYR | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -0.04 (-2.65%) | 4,897,600 |
18 Sep 2023 | MYR | 1.53 | 1.53 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 4,636,800 |
15 Sep 2023 | MYR | 1.49 | 1.54 | 1.49 | 1.53 | 1.53 | +0.04 (+2.68%) | 11,139,600 |
14 Sep 2023 | MYR | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 4,975,100 |
13 Sep 2023 | MYR | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -0.04 (-2.63%) | 9,279,600 |
12 Sep 2023 | MYR | 1.52 | 1.53 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 2,846,900 |
11 Sep 2023 | MYR | 1.52 | 1.54 | 1.49 | 1.52 | 1.52 | 0.0 (0.0%) | 3,748,000 |
8 Sep 2023 | MYR | 1.5 | 1.53 | 1.49 | 1.52 | 1.52 | +0.02 (+1.33%) | 4,704,700 |
7 Sep 2023 | MYR | 1.53 | 1.54 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 5,636,200 |
6 Sep 2023 | MYR | 1.45 | 1.54 | 1.45 | 1.52 | 1.52 | +0.07 (+4.83%) | 7,188,100 |
5 Sep 2023 | MYR | 1.47 | 1.5 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 10,369,400 |
4 Sep 2023 | MYR | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | -0.08 (-5.16%) | 7,090,400 |
1 Sep 2023 | MYR | 1.52 | 1.55 | 1.49 | 1.55 | 1.55 | 0.0 (0.0%) | 11,837,100 |
30 Aug 2023 | MYR | 1.49 | 1.55 | 1.47 | 1.55 | 1.55 | +0.06 (+4.03%) | 30,825,600 |
29 Aug 2023 | MYR | 1.52 | 1.53 | 1.45 | 1.49 | 1.49 | -0.03 (-1.97%) | 8,353,700 |
28 Aug 2023 | MYR | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 3,049,000 |
25 Aug 2023 | MYR | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -0.03 (-1.95%) | 6,551,300 |
24 Aug 2023 | MYR | 1.54 | 1.57 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 5,937,800 |
23 Aug 2023 | MYR | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 3,718,500 |
22 Aug 2023 | MYR | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 5,432,100 |
21 Aug 2023 | MYR | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 3,211,600 |
18 Aug 2023 | MYR | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 4,764,600 |
17 Aug 2023 | MYR | 1.57 | 1.58 | 1.53 | 1.57 | 1.57 | 0.0 (0.0%) | 9,725,700 |
16 Aug 2023 | MYR | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 4,807,600 |