Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2023 | MYR | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 80,500 |
4 Aug 2023 | MYR | 1.36 | 1.39 | 1.31 | 1.33 | 1.33 | -0.03 (-2.21%) | 144,200 |
3 Aug 2023 | MYR | 1.37 | 1.37 | 1.32 | 1.36 | 1.36 | -0.01 (-0.73%) | 63,500 |
2 Aug 2023 | MYR | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 26,100 |
1 Aug 2023 | MYR | 1.4 | 1.4 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 108,000 |
31 Jul 2023 | MYR | 1.38 | 1.4 | 1.37 | 1.4 | 1.4 | +0.01 (+0.72%) | 38,500 |
28 Jul 2023 | MYR | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | -0.01 (-0.71%) | 49,300 |
27 Jul 2023 | MYR | 1.4 | 1.4 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 173,500 |
26 Jul 2023 | MYR | 1.45 | 1.45 | 1.38 | 1.4 | 1.4 | -0.04 (-2.78%) | 131,800 |
25 Jul 2023 | MYR | 1.45 | 1.48 | 1.36 | 1.44 | 1.44 | +0.02 (+1.41%) | 225,200 |
24 Jul 2023 | MYR | 1.31 | 1.42 | 1.31 | 1.42 | 1.42 | +0.12 (+9.23%) | 273,900 |
21 Jul 2023 | MYR | 1.24 | 1.31 | 1.24 | 1.3 | 1.3 | +0.06 (+4.84%) | 475,900 |
20 Jul 2023 | MYR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
18 Jul 2023 | MYR | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 16,000 |
17 Jul 2023 | MYR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 40,000 |
14 Jul 2023 | MYR | 1.2 | 1.22 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 28,800 |
13 Jul 2023 | MYR | 1.2 | 1.2 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 77,200 |
12 Jul 2023 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
11 Jul 2023 | MYR | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 17,000 |
10 Jul 2023 | MYR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
7 Jul 2023 | MYR | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 7,000 |
6 Jul 2023 | MYR | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 15,000 |
5 Jul 2023 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
4 Jul 2023 | MYR | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 18,000 |
3 Jul 2023 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 6,000 |
30 Jun 2023 | MYR | 1.22 | 1.22 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 27,000 |
28 Jun 2023 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
27 Jun 2023 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 12,000 |
26 Jun 2023 | MYR | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 7,000 |
23 Jun 2023 | MYR | 1.2 | 1.23 | 1.18 | 1.22 | 1.22 | +0.02 (+1.67%) | 30,000 |