Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | MYR | 0.6 | 0.6 | 0.575 | 0.585 | 0.585 | -0.01 (-1.68%) | 3,724,300 |
27 Sep 2023 | MYR | 0.61 | 0.61 | 0.595 | 0.595 | 0.595 | -0.01 (-1.65%) | 1,857,100 |
26 Sep 2023 | MYR | 0.605 | 0.61 | 0.6 | 0.605 | 0.605 | 0.0 (0.0%) | 1,457,400 |
25 Sep 2023 | MYR | 0.615 | 0.615 | 0.605 | 0.605 | 0.605 | -0.01 (-1.63%) | 1,571,400 |
22 Sep 2023 | MYR | 0.63 | 0.63 | 0.6 | 0.615 | 0.615 | -0.01 (-1.60%) | 6,414,700 |
21 Sep 2023 | MYR | 0.635 | 0.64 | 0.62 | 0.625 | 0.625 | -0.01 (-1.57%) | 4,253,500 |
20 Sep 2023 | MYR | 0.64 | 0.645 | 0.635 | 0.635 | 0.635 | -0.01 (-1.55%) | 1,220,800 |
19 Sep 2023 | MYR | 0.65 | 0.65 | 0.63 | 0.645 | 0.645 | -0.005 (-0.77%) | 2,385,700 |
18 Sep 2023 | MYR | 0.65 | 0.655 | 0.645 | 0.65 | 0.65 | 0.0 (0.0%) | 1,156,000 |
15 Sep 2023 | MYR | 0.665 | 0.665 | 0.645 | 0.65 | 0.65 | -0.01 (-1.52%) | 3,658,800 |
14 Sep 2023 | MYR | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | +0.005 (+0.76%) | 1,099,900 |
13 Sep 2023 | MYR | 0.665 | 0.665 | 0.655 | 0.655 | 0.655 | -0.005 (-0.76%) | 1,050,600 |
12 Sep 2023 | MYR | 0.665 | 0.675 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 1,281,400 |
11 Sep 2023 | MYR | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -0.02 (-2.90%) | 1,713,900 |
8 Sep 2023 | MYR | 0.695 | 0.705 | 0.69 | 0.69 | 0.69 | -0.005 (-0.72%) | 2,122,000 |
7 Sep 2023 | MYR | 0.705 | 0.705 | 0.695 | 0.695 | 0.695 | -0.01 (-1.42%) | 904,100 |
6 Sep 2023 | MYR | 0.695 | 0.71 | 0.69 | 0.705 | 0.705 | +0.015 (+2.17%) | 2,248,200 |
5 Sep 2023 | MYR | 0.705 | 0.71 | 0.68 | 0.69 | 0.69 | -0.015 (-2.13%) | 4,238,000 |
4 Sep 2023 | MYR | 0.71 | 0.71 | 0.7 | 0.705 | 0.705 | -0.005 (-0.70%) | 3,498,100 |
1 Sep 2023 | MYR | 0.72 | 0.72 | 0.705 | 0.71 | 0.71 | -0.005 (-0.70%) | 2,614,000 |
30 Aug 2023 | MYR | 0.71 | 0.72 | 0.705 | 0.715 | 0.715 | +0.01 (+1.42%) | 3,261,700 |
29 Aug 2023 | MYR | 0.725 | 0.74 | 0.7 | 0.705 | 0.705 | -0.015 (-2.08%) | 7,443,300 |
28 Aug 2023 | MYR | 0.7 | 0.72 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 3,810,100 |
25 Aug 2023 | MYR | 0.715 | 0.715 | 0.7 | 0.7 | 0.7 | -0.015 (-2.10%) | 2,347,600 |
24 Aug 2023 | MYR | 0.715 | 0.72 | 0.715 | 0.715 | 0.715 | -0.005 (-0.69%) | 2,839,400 |
23 Aug 2023 | MYR | 0.7 | 0.72 | 0.7 | 0.72 | 0.72 | +0.025 (+3.60%) | 5,341,000 |
22 Aug 2023 | MYR | 0.68 | 0.7 | 0.68 | 0.695 | 0.695 | +0.01 (+1.46%) | 1,649,800 |
21 Aug 2023 | MYR | 0.685 | 0.685 | 0.675 | 0.685 | 0.685 | +0.01 (+1.48%) | 1,526,900 |
18 Aug 2023 | MYR | 0.69 | 0.69 | 0.675 | 0.675 | 0.675 | -0.015 (-2.17%) | 2,802,200 |
17 Aug 2023 | MYR | 0.685 | 0.705 | 0.68 | 0.69 | 0.69 | +0.005 (+0.73%) | 6,075,200 |