Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | MYR | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 132,600 |
15 Aug 2023 | MYR | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 305,900 |
14 Aug 2023 | MYR | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 272,200 |
11 Aug 2023 | MYR | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 190,000 |
10 Aug 2023 | MYR | 1.33 | 1.37 | 1.31 | 1.34 | 1.34 | 0.0 (0.0%) | 460,600 |
9 Aug 2023 | MYR | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 504,000 |
8 Aug 2023 | MYR | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 241,700 |
7 Aug 2023 | MYR | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | +0.04 (+3.01%) | 1,141,200 |
4 Aug 2023 | MYR | 1.31 | 1.36 | 1.3 | 1.33 | 1.33 | +0.03 (+2.31%) | 685,000 |
3 Aug 2023 | MYR | 1.29 | 1.32 | 1.29 | 1.3 | 1.3 | +0.02 (+1.56%) | 480,400 |
2 Aug 2023 | MYR | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 111,400 |
1 Aug 2023 | MYR | 1.3 | 1.3 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 87,000 |
31 Jul 2023 | MYR | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 258,000 |
28 Jul 2023 | MYR | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 123,600 |
27 Jul 2023 | MYR | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 267,200 |
26 Jul 2023 | MYR | 1.3 | 1.3 | 1.25 | 1.29 | 1.29 | 0.0 (0.0%) | 621,300 |
25 Jul 2023 | MYR | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -0.02 (-1.53%) | 673,100 |
24 Jul 2023 | MYR | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 109,500 |
21 Jul 2023 | MYR | 1.32 | 1.32 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 520,300 |
20 Jul 2023 | MYR | 1.31 | 1.32 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 243,300 |
18 Jul 2023 | MYR | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | +0.03 (+2.34%) | 639,600 |
17 Jul 2023 | MYR | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 93,700 |
14 Jul 2023 | MYR | 1.31 | 1.33 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 541,800 |
13 Jul 2023 | MYR | 1.25 | 1.3 | 1.25 | 1.3 | 1.3 | +0.06 (+4.84%) | 480,800 |
12 Jul 2023 | MYR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 50,900 |
11 Jul 2023 | MYR | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 162,000 |
10 Jul 2023 | MYR | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 64,300 |
7 Jul 2023 | MYR | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 32,800 |
6 Jul 2023 | MYR | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 56,900 |
5 Jul 2023 | MYR | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 36,800 |