Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | MYR | 1.23 | 1.28 | 1.22 | 1.28 | 1.28 | +0.04 (+3.23%) | 419,800 |
2 Oct 2023 | MYR | 1.3 | 1.3 | 1.24 | 1.24 | 1.24 | -0.06 (-4.62%) | 254,400 |
29 Sep 2023 | MYR | 1.22 | 1.3 | 1.19 | 1.3 | 1.3 | +0.05 (+4%) | 1,586,800 |
27 Sep 2023 | MYR | 1.19 | 1.25 | 1.14 | 1.25 | 1.25 | +0.05 (+4.17%) | 1,318,700 |
26 Sep 2023 | MYR | 1.21 | 1.24 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 236,100 |
25 Sep 2023 | MYR | 1.21 | 1.24 | 1.2 | 1.23 | 1.23 | +0.02 (+1.65%) | 760,400 |
22 Sep 2023 | MYR | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -0.04 (-3.20%) | 340,700 |
21 Sep 2023 | MYR | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 574,500 |
20 Sep 2023 | MYR | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | +0.04 (+3.20%) | 627,300 |
19 Sep 2023 | MYR | 1.23 | 1.26 | 1.21 | 1.25 | 1.25 | +0.03 (+2.46%) | 325,500 |
18 Sep 2023 | MYR | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.06 (-4.69%) | 534,100 |
15 Sep 2023 | MYR | 1.23 | 1.28 | 1.22 | 1.28 | 1.28 | +0.05 (+4.07%) | 353,500 |
14 Sep 2023 | MYR | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 227,300 |
13 Sep 2023 | MYR | 1.28 | 1.29 | 1.23 | 1.23 | 1.23 | -0.07 (-5.38%) | 582,400 |
12 Sep 2023 | MYR | 1.3 | 1.31 | 1.27 | 1.3 | 1.3 | -0.02 (-1.52%) | 356,900 |
11 Sep 2023 | MYR | 1.31 | 1.32 | 1.28 | 1.32 | 1.32 | -0.01 (-0.75%) | 257,800 |
8 Sep 2023 | MYR | 1.3 | 1.33 | 1.25 | 1.33 | 1.33 | 0.0 (0.0%) | 355,100 |
7 Sep 2023 | MYR | 1.3 | 1.33 | 1.29 | 1.33 | 1.33 | +0.02 (+1.53%) | 67,600 |
6 Sep 2023 | MYR | 1.3 | 1.34 | 1.29 | 1.31 | 1.31 | -0.03 (-2.24%) | 283,400 |
5 Sep 2023 | MYR | 1.34 | 1.34 | 1.3 | 1.34 | 1.34 | +0.01 (+0.75%) | 54,500 |
4 Sep 2023 | MYR | 1.27 | 1.38 | 1.27 | 1.33 | 1.33 | +0.05 (+3.91%) | 152,600 |
1 Sep 2023 | MYR | 1.23 | 1.28 | 1.17 | 1.28 | 1.28 | +0.04 (+3.23%) | 1,263,900 |
30 Aug 2023 | MYR | 1.21 | 1.25 | 1.18 | 1.24 | 1.24 | +0.05 (+4.20%) | 7,020,000 |
29 Aug 2023 | MYR | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 175,100 |
28 Aug 2023 | MYR | 1.24 | 1.24 | 1.17 | 1.18 | 1.18 | -0.07 (-5.60%) | 666,900 |
25 Aug 2023 | MYR | 1.11 | 1.25 | 1.11 | 1.25 | 1.25 | +0.14 (+12.61%) | 1,764,400 |
24 Aug 2023 | MYR | 1.16 | 1.19 | 1.11 | 1.11 | 1.11 | -0.07 (-5.93%) | 929,600 |
23 Aug 2023 | MYR | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -0.04 (-3.28%) | 1,221,600 |
22 Aug 2023 | MYR | 1.19 | 1.28 | 1.15 | 1.22 | 1.22 | +0.03 (+2.52%) | 752,300 |
21 Aug 2023 | MYR | 1.21 | 1.21 | 1.14 | 1.19 | 1.19 | -0.04 (-3.25%) | 850,500 |