Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | MYR | 1.42 | 1.42 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 185,600 |
27 Sep 2023 | MYR | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 23,300 |
26 Sep 2023 | MYR | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 120,000 |
25 Sep 2023 | MYR | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 66,100 |
22 Sep 2023 | MYR | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 152,000 |
21 Sep 2023 | MYR | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 817,700 |
20 Sep 2023 | MYR | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 211,600 |
19 Sep 2023 | MYR | 1.39 | 1.45 | 1.39 | 1.44 | 1.44 | +0.04 (+2.86%) | 973,700 |
18 Sep 2023 | MYR | 1.39 | 1.4 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 498,300 |
15 Sep 2023 | MYR | 1.4 | 1.4 | 1.39 | 1.39 | 1.39 | +0.01 (+0.72%) | 396,300 |
14 Sep 2023 | MYR | 1.38 | 1.4 | 1.38 | 1.38 | 1.38 | +0.01 (+0.73%) | 265,500 |
13 Sep 2023 | MYR | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 114,900 |
12 Sep 2023 | MYR | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 175,500 |
11 Sep 2023 | MYR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 191,200 |
8 Sep 2023 | MYR | 1.39 | 1.4 | 1.38 | 1.4 | 1.4 | +0.03 (+2.19%) | 119,900 |
7 Sep 2023 | MYR | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 447,200 |
6 Sep 2023 | MYR | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 876,400 |
5 Sep 2023 | MYR | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -0.02 (-1.44%) | 503,200 |
4 Sep 2023 | MYR | 1.4 | 1.4 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 283,100 |
1 Sep 2023 | MYR | 1.4 | 1.4 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 116,100 |
30 Aug 2023 | MYR | 1.36 | 1.4 | 1.36 | 1.4 | 1.4 | +0.01 (+0.72%) | 816,000 |
29 Aug 2023 | MYR | 1.39 | 1.4 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 614,800 |
28 Aug 2023 | MYR | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | +0.04 (+2.96%) | 1,025,600 |
25 Aug 2023 | MYR | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 663,900 |
24 Aug 2023 | MYR | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 271,500 |
23 Aug 2023 | MYR | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 340,500 |
22 Aug 2023 | MYR | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 238,300 |
21 Aug 2023 | MYR | 1.38 | 1.4 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 506,600 |
18 Aug 2023 | MYR | 1.34 | 1.39 | 1.33 | 1.38 | 1.38 | +0.04 (+2.99%) | 1,408,800 |
17 Aug 2023 | MYR | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 199,500 |