Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 1.48 | 1.5 | 1.46 | 1.5 | 1.5 | +0.02 (+1.35%) | 794,100 |
26 Sep 2023 | MYR | 1.47 | 1.5 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 1,092,700 |
25 Sep 2023 | MYR | 1.47 | 1.5 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 2,362,500 |
22 Sep 2023 | MYR | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 887,000 |
21 Sep 2023 | MYR | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 234,000 |
20 Sep 2023 | MYR | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | +0.02 (+1.37%) | 373,400 |
19 Sep 2023 | MYR | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 540,600 |
18 Sep 2023 | MYR | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 934,800 |
15 Sep 2023 | MYR | 1.5 | 1.51 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 443,200 |
14 Sep 2023 | MYR | 1.53 | 1.54 | 1.49 | 1.51 | 1.51 | -0.03 (-1.95%) | 1,177,400 |
13 Sep 2023 | MYR | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | +0.01 (+0.65%) | 317,600 |
12 Sep 2023 | MYR | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | +0.04 (+2.68%) | 614,300 |
11 Sep 2023 | MYR | 1.52 | 1.54 | 1.48 | 1.49 | 1.49 | -0.03 (-1.97%) | 751,000 |
8 Sep 2023 | MYR | 1.54 | 1.54 | 1.49 | 1.52 | 1.52 | -0.02 (-1.30%) | 1,073,200 |
7 Sep 2023 | MYR | 1.51 | 1.56 | 1.51 | 1.54 | 1.54 | +0.03 (+1.99%) | 1,316,000 |
6 Sep 2023 | MYR | 1.53 | 1.55 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 695,700 |
5 Sep 2023 | MYR | 1.54 | 1.54 | 1.49 | 1.53 | 1.53 | -0.02 (-1.29%) | 1,376,200 |
4 Sep 2023 | MYR | 1.56 | 1.57 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 1,097,500 |
1 Sep 2023 | MYR | 1.58 | 1.58 | 1.53 | 1.56 | 1.56 | -0.03 (-1.89%) | 1,393,800 |
30 Aug 2023 | MYR | 1.53 | 1.61 | 1.53 | 1.59 | 1.59 | +0.08 (+5.30%) | 5,762,600 |
29 Aug 2023 | MYR | 1.48 | 1.51 | 1.46 | 1.51 | 1.51 | +0.02 (+1.34%) | 1,562,000 |
28 Aug 2023 | MYR | 1.49 | 1.5 | 1.46 | 1.49 | 1.49 | 0.0 (0.0%) | 2,513,600 |
25 Aug 2023 | MYR | 1.46 | 1.49 | 1.44 | 1.49 | 1.49 | +0.02 (+1.36%) | 774,600 |
24 Aug 2023 | MYR | 1.51 | 1.52 | 1.44 | 1.47 | 1.47 | -0.03 (-2%) | 2,038,500 |
23 Aug 2023 | MYR | 1.42 | 1.5 | 1.4 | 1.5 | 1.5 | +0.09 (+6.38%) | 3,667,500 |
22 Aug 2023 | MYR | 1.37 | 1.43 | 1.36 | 1.41 | 1.41 | +0.06 (+4.44%) | 2,005,400 |
21 Aug 2023 | MYR | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 375,000 |
18 Aug 2023 | MYR | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -0.04 (-2.88%) | 1,971,800 |
17 Aug 2023 | MYR | 1.35 | 1.41 | 1.35 | 1.39 | 1.39 | +0.03 (+2.21%) | 2,387,300 |
16 Aug 2023 | MYR | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 977,500 |