Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | MYR | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | +0.01 (+0.75%) | 1,392,500 |
14 Aug 2023 | MYR | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | 0.0 (0.0%) | 2,157,800 |
11 Aug 2023 | MYR | 1.32 | 1.36 | 1.31 | 1.34 | 1.34 | +0.03 (+2.29%) | 1,727,200 |
10 Aug 2023 | MYR | 1.41 | 1.42 | 1.31 | 1.31 | 1.31 | -0.1 (-7.09%) | 8,091,400 |
9 Aug 2023 | MYR | 1.44 | 1.45 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 4,434,600 |
8 Aug 2023 | MYR | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 1,291,800 |
7 Aug 2023 | MYR | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 1,180,900 |
4 Aug 2023 | MYR | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | +0.03 (+2.13%) | 768,800 |
3 Aug 2023 | MYR | 1.41 | 1.43 | 1.38 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,759,900 |
2 Aug 2023 | MYR | 1.41 | 1.44 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 619,800 |
1 Aug 2023 | MYR | 1.44 | 1.45 | 1.4 | 1.4 | 1.4 | -0.04 (-2.78%) | 997,600 |
31 Jul 2023 | MYR | 1.48 | 1.49 | 1.42 | 1.44 | 1.44 | -0.03 (-2.04%) | 2,582,300 |
28 Jul 2023 | MYR | 1.39 | 1.49 | 1.39 | 1.47 | 1.47 | +0.07 (+5.00%) | 3,301,000 |
27 Jul 2023 | MYR | 1.42 | 1.43 | 1.37 | 1.4 | 1.4 | -0.04 (-2.78%) | 5,239,000 |
26 Jul 2023 | MYR | 1.56 | 1.56 | 1.43 | 1.44 | 1.44 | -0.16 (-10%) | 12,776,600 |
25 Jul 2023 | MYR | 1.61 | 1.62 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 1,464,500 |
24 Jul 2023 | MYR | 1.6 | 1.65 | 1.56 | 1.6 | 1.6 | 0.0 (0.0%) | 3,305,300 |
21 Jul 2023 | MYR | 1.6 | 1.71 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 10,471,200 |
20 Jul 2023 | MYR | 1.62 | 1.63 | 1.58 | 1.6 | 1.6 | -0.02 (-1.23%) | 2,352,000 |
18 Jul 2023 | MYR | 1.59 | 1.62 | 1.53 | 1.62 | 1.62 | +0.02 (+1.25%) | 7,122,700 |
17 Jul 2023 | MYR | 1.61 | 1.66 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 9,616,700 |
14 Jul 2023 | MYR | 1.44 | 1.61 | 1.44 | 1.6 | 1.6 | +0.16 (+11.11%) | 14,062,400 |
13 Jul 2023 | MYR | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 2,921,300 |
12 Jul 2023 | MYR | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 3,544,700 |
11 Jul 2023 | MYR | 1.41 | 1.44 | 1.4 | 1.44 | 1.44 | +0.04 (+2.86%) | 7,539,100 |
10 Jul 2023 | MYR | 1.39 | 1.42 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 5,075,600 |
7 Jul 2023 | MYR | 1.3 | 1.43 | 1.3 | 1.39 | 1.39 | +0.09 (+6.92%) | 8,927,600 |
6 Jul 2023 | MYR | 1.32 | 1.33 | 1.29 | 1.3 | 1.3 | -0.02 (-1.52%) | 2,140,900 |
5 Jul 2023 | MYR | 1.32 | 1.33 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 3,499,700 |
4 Jul 2023 | MYR | 1.27 | 1.33 | 1.26 | 1.32 | 1.32 | +0.05 (+3.94%) | 5,021,400 |