Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | MYR | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 2,665,200 |
22 Aug 2023 | MYR | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 3,459,700 |
21 Aug 2023 | MYR | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 5,049,900 |
18 Aug 2023 | MYR | 1.4 | 1.4 | 1.36 | 1.37 | 1.37 | -0.04 (-2.84%) | 7,768,700 |
17 Aug 2023 | MYR | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | 0.0 (0.0%) | 5,410,900 |
16 Aug 2023 | MYR | 1.42 | 1.43 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 3,366,400 |
15 Aug 2023 | MYR | 1.4 | 1.44 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 6,747,100 |
14 Aug 2023 | MYR | 1.4 | 1.41 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 2,265,800 |
11 Aug 2023 | MYR | 1.39 | 1.4 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 1,756,800 |
10 Aug 2023 | MYR | 1.39 | 1.4 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 1,070,500 |
9 Aug 2023 | MYR | 1.4 | 1.41 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,957,700 |
8 Aug 2023 | MYR | 1.39 | 1.41 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 2,325,100 |
7 Aug 2023 | MYR | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 947,700 |
4 Aug 2023 | MYR | 1.39 | 1.4 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 1,249,000 |
3 Aug 2023 | MYR | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 1,277,700 |
2 Aug 2023 | MYR | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 2,227,500 |
1 Aug 2023 | MYR | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,402,700 |
31 Jul 2023 | MYR | 1.38 | 1.41 | 1.37 | 1.4 | 1.4 | +0.03 (+2.19%) | 5,007,600 |
28 Jul 2023 | MYR | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 1,676,800 |
27 Jul 2023 | MYR | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 4,002,800 |
26 Jul 2023 | MYR | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 3,706,000 |
25 Jul 2023 | MYR | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -0.03 (-2.16%) | 9,824,800 |
24 Jul 2023 | MYR | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | +0.03 (+2.21%) | 1,818,400 |
21 Jul 2023 | MYR | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 1,175,600 |
20 Jul 2023 | MYR | 1.39 | 1.4 | 1.36 | 1.36 | 1.36 | -0.03 (-2.16%) | 1,897,600 |
18 Jul 2023 | MYR | 1.4 | 1.4 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 466,900 |
17 Jul 2023 | MYR | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 6,418,200 |
14 Jul 2023 | MYR | 1.39 | 1.4 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 4,852,900 |
13 Jul 2023 | MYR | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 1,233,100 |
12 Jul 2023 | MYR | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 727,800 |