Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 1.2 | 1.2 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 1,244,800 |
26 Sep 2023 | MYR | 1.19 | 1.22 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 1,207,200 |
25 Sep 2023 | MYR | 1.23 | 1.23 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 659,300 |
22 Sep 2023 | MYR | 1.16 | 1.24 | 1.16 | 1.23 | 1.23 | +0.05 (+4.24%) | 5,419,100 |
21 Sep 2023 | MYR | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 897,000 |
20 Sep 2023 | MYR | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | +0.03 (+2.65%) | 3,421,600 |
19 Sep 2023 | MYR | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 3,347,500 |
18 Sep 2023 | MYR | 1.17 | 1.19 | 1.14 | 1.14 | 1.14 | -0.05 (-4.20%) | 2,717,300 |
15 Sep 2023 | MYR | 1.2 | 1.2 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 514,800 |
14 Sep 2023 | MYR | 1.24 | 1.25 | 1.17 | 1.2 | 1.2 | -0.04 (-3.23%) | 7,952,900 |
13 Sep 2023 | MYR | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | +0.02 (+1.64%) | 5,440,100 |
12 Sep 2023 | MYR | 1.21 | 1.23 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 304,000 |
11 Sep 2023 | MYR | 1.22 | 1.26 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 2,197,500 |
8 Sep 2023 | MYR | 1.22 | 1.25 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 1,774,800 |
7 Sep 2023 | MYR | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 464,400 |
6 Sep 2023 | MYR | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 373,600 |
5 Sep 2023 | MYR | 1.2 | 1.23 | 1.19 | 1.23 | 1.23 | +0.05 (+4.24%) | 1,571,400 |
4 Sep 2023 | MYR | 1.28 | 1.3 | 1.17 | 1.18 | 1.18 | -0.09 (-7.09%) | 7,240,900 |
1 Sep 2023 | MYR | 1.2 | 1.28 | 1.2 | 1.27 | 1.27 | +0.07 (+5.83%) | 2,107,900 |
30 Aug 2023 | MYR | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 1,010,800 |
29 Aug 2023 | MYR | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 382,000 |
28 Aug 2023 | MYR | 1.22 | 1.24 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 682,000 |
25 Aug 2023 | MYR | 1.2 | 1.21 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 679,300 |
24 Aug 2023 | MYR | 1.19 | 1.2 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 486,400 |
23 Aug 2023 | MYR | 1.2 | 1.22 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 2,264,900 |
22 Aug 2023 | MYR | 1.23 | 1.24 | 1.19 | 1.19 | 1.19 | -0.04 (-3.25%) | 4,177,900 |
21 Aug 2023 | MYR | 1.16 | 1.24 | 1.16 | 1.23 | 1.23 | +0.08 (+6.96%) | 3,346,400 |
18 Aug 2023 | MYR | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 73,100 |
17 Aug 2023 | MYR | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 1,024,300 |
16 Aug 2023 | MYR | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 3,600,700 |