Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | MYR | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.02 (-1.03%) | 467,500 |
27 Sep 2023 | MYR | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 406,300 |
26 Sep 2023 | MYR | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | -0.02 (-1.02%) | 245,700 |
25 Sep 2023 | MYR | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 249,600 |
22 Sep 2023 | MYR | 1.98 | 1.99 | 1.96 | 1.96 | 1.96 | -0.02 (-1.01%) | 416,300 |
21 Sep 2023 | MYR | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.01 (-0.50%) | 77,600 |
20 Sep 2023 | MYR | 1.99 | 2 | 1.97 | 1.99 | 1.99 | 0.0 (0.0%) | 215,600 |
19 Sep 2023 | MYR | 2 | 2 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 256,100 |
18 Sep 2023 | MYR | 2 | 2 | 1.99 | 2 | 2 | 0.0 (0.0%) | 113,300 |
15 Sep 2023 | MYR | 2 | 2 | 1.98 | 2 | 2 | 0.0 (0.0%) | 206,200 |
14 Sep 2023 | MYR | 2 | 2.01 | 1.99 | 2 | 2 | +0.01 (+0.50%) | 175,300 |
13 Sep 2023 | MYR | 2 | 2 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 189,600 |
12 Sep 2023 | MYR | 2.01 | 2.02 | 1.99 | 2 | 2 | -0.01 (-0.50%) | 344,200 |
11 Sep 2023 | MYR | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | -0.01 (-0.50%) | 122,500 |
8 Sep 2023 | MYR | 2.03 | 2.03 | 2.01 | 2.02 | 2.02 | -0.01 (-0.49%) | 171,900 |
7 Sep 2023 | MYR | 2.04 | 2.04 | 2.02 | 2.03 | 2.03 | -0.01 (-0.49%) | 162,300 |
6 Sep 2023 | MYR | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | +0.03 (+1.49%) | 119,300 |
5 Sep 2023 | MYR | 2.02 | 2.02 | 2 | 2.01 | 2.01 | +0.01 (+0.50%) | 118,400 |
4 Sep 2023 | MYR | 2.01 | 2.01 | 2 | 2 | 2 | -0.01 (-0.50%) | 443,200 |
1 Sep 2023 | MYR | 2 | 2.02 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 336,000 |
30 Aug 2023 | MYR | 2.03 | 2.03 | 2 | 2.01 | 2.01 | -0.02 (-0.99%) | 990,400 |
29 Aug 2023 | MYR | 2.03 | 2.04 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 55,100 |
28 Aug 2023 | MYR | 2.03 | 2.04 | 2.01 | 2.03 | 2.03 | +0.01 (+0.50%) | 271,200 |
25 Aug 2023 | MYR | 2.04 | 2.06 | 2.02 | 2.02 | 2.02 | -0.03 (-1.46%) | 434,800 |
24 Aug 2023 | MYR | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 94,100 |
23 Aug 2023 | MYR | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -0.01 (-0.49%) | 139,900 |
22 Aug 2023 | MYR | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | -0.03 (-1.44%) | 209,900 |
21 Aug 2023 | MYR | 2.11 | 2.11 | 2.09 | 2.09 | 2.09 | -0.02 (-0.95%) | 54,100 |
18 Aug 2023 | MYR | 2.1 | 2.11 | 2.1 | 2.11 | 2.11 | -0.01 (-0.47%) | 40,600 |
17 Aug 2023 | MYR | 2.14 | 2.15 | 2.12 | 2.12 | 2.12 | -0.02 (-0.93%) | 151,300 |