Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | MYR | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | +0.03 (+2.61%) | 1,194,100 |
14 Aug 2023 | MYR | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 752,500 |
11 Aug 2023 | MYR | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | +0.03 (+2.63%) | 195,500 |
10 Aug 2023 | MYR | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 830,400 |
9 Aug 2023 | MYR | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 1,765,700 |
8 Aug 2023 | MYR | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 1,016,900 |
7 Aug 2023 | MYR | 1.14 | 1.17 | 1.12 | 1.17 | 1.17 | +0.03 (+2.63%) | 488,200 |
4 Aug 2023 | MYR | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 3,395,700 |
3 Aug 2023 | MYR | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 1,297,000 |
2 Aug 2023 | MYR | 1.18 | 1.21 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 1,979,700 |
1 Aug 2023 | MYR | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 184,900 |
31 Jul 2023 | MYR | 1.16 | 1.22 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 3,688,800 |
28 Jul 2023 | MYR | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 521,800 |
27 Jul 2023 | MYR | 1.16 | 1.19 | 1.13 | 1.17 | 1.17 | +0.01 (+0.86%) | 1,256,400 |
26 Jul 2023 | MYR | 1.17 | 1.18 | 1.05 | 1.16 | 1.16 | -0.04 (-3.33%) | 8,143,800 |
25 Jul 2023 | MYR | 1.23 | 1.24 | 1.16 | 1.2 | 1.2 | -0.04 (-3.23%) | 3,179,500 |
24 Jul 2023 | MYR | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 906,700 |
21 Jul 2023 | MYR | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 619,400 |
20 Jul 2023 | MYR | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 708,400 |
18 Jul 2023 | MYR | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 1,631,500 |
17 Jul 2023 | MYR | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 2,843,500 |
14 Jul 2023 | MYR | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 1,229,600 |
13 Jul 2023 | MYR | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | +0.01 (+0.81%) | 1,654,400 |
12 Jul 2023 | MYR | 1.2 | 1.24 | 1.2 | 1.24 | 1.24 | +0.04 (+3.33%) | 768,500 |
11 Jul 2023 | MYR | 1.24 | 1.24 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 1,067,900 |
10 Jul 2023 | MYR | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 544,600 |
7 Jul 2023 | MYR | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 1,835,600 |
6 Jul 2023 | MYR | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 483,700 |
5 Jul 2023 | MYR | 1.29 | 1.3 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 312,000 |
4 Jul 2023 | MYR | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 100,700 |