Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2023 | MYR | 0.88 | 0.88 | 0.87 | 0.875 | 0.875 | -0.01 (-1.13%) | 99,400 |
29 Sep 2023 | MYR | 0.88 | 0.885 | 0.875 | 0.885 | 0.885 | 0.0 (0.0%) | 54,000 |
27 Sep 2023 | MYR | 0.875 | 0.885 | 0.875 | 0.885 | 0.885 | +0.01 (+1.14%) | 32,900 |
26 Sep 2023 | MYR | 0.88 | 0.885 | 0.87 | 0.875 | 0.875 | +0.005 (+0.57%) | 66,900 |
25 Sep 2023 | MYR | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 27,000 |
22 Sep 2023 | MYR | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 10,000 |
21 Sep 2023 | MYR | 0.865 | 0.87 | 0.865 | 0.87 | 0.87 | 0.0 (0.0%) | 8,300 |
20 Sep 2023 | MYR | 0.865 | 0.87 | 0.865 | 0.87 | 0.87 | -0.01 (-1.14%) | 52,700 |
19 Sep 2023 | MYR | 0.865 | 0.88 | 0.865 | 0.88 | 0.88 | +0.015 (+1.73%) | 98,300 |
18 Sep 2023 | MYR | 0.87 | 0.87 | 0.865 | 0.865 | 0.865 | -0.015 (-1.70%) | 19,400 |
15 Sep 2023 | MYR | 0.865 | 0.88 | 0.865 | 0.88 | 0.88 | 0.0 (0.0%) | 22,000 |
14 Sep 2023 | MYR | 0.865 | 0.88 | 0.865 | 0.88 | 0.88 | 0.0 (0.0%) | 6,300 |
13 Sep 2023 | MYR | 0.88 | 0.88 | 0.875 | 0.88 | 0.88 | +0.005 (+0.57%) | 119,400 |
12 Sep 2023 | MYR | 0.86 | 0.88 | 0.86 | 0.875 | 0.875 | +0.015 (+1.74%) | 45,100 |
11 Sep 2023 | MYR | 0.865 | 0.88 | 0.855 | 0.86 | 0.86 | -0.02 (-2.27%) | 47,000 |
8 Sep 2023 | MYR | 0.865 | 0.88 | 0.865 | 0.88 | 0.88 | +0.01 (+1.15%) | 9,500 |
7 Sep 2023 | MYR | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 27,800 |
6 Sep 2023 | MYR | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 26,000 |
5 Sep 2023 | MYR | 0.87 | 0.88 | 0.865 | 0.88 | 0.88 | 0.0 (0.0%) | 114,000 |
4 Sep 2023 | MYR | 0.875 | 0.88 | 0.875 | 0.88 | 0.88 | +0.005 (+0.57%) | 55,900 |
1 Sep 2023 | MYR | 0.89 | 0.89 | 0.875 | 0.875 | 0.875 | -0.015 (-1.69%) | 30,000 |
30 Aug 2023 | MYR | 0.89 | 0.895 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 130,100 |
29 Aug 2023 | MYR | 0.875 | 0.89 | 0.865 | 0.88 | 0.88 | -0.015 (-1.68%) | 109,600 |
28 Aug 2023 | MYR | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 0.0 (0.0%) | 0 |
25 Aug 2023 | MYR | 0.865 | 0.895 | 0.865 | 0.895 | 0.895 | +0.025 (+2.87%) | 101,600 |
24 Aug 2023 | MYR | 0.875 | 0.875 | 0.865 | 0.87 | 0.87 | 0.0 (0.0%) | 45,000 |
23 Aug 2023 | MYR | 0.895 | 0.895 | 0.87 | 0.87 | 0.87 | -0.005 (-0.57%) | 74,600 |
22 Aug 2023 | MYR | 0.875 | 0.9 | 0.875 | 0.875 | 0.875 | -0.015 (-1.69%) | 68,500 |
21 Aug 2023 | MYR | 0.89 | 0.9 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 18,900 |
18 Aug 2023 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.025 (-2.76%) | 19,100 |