Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | MYR | 3.96 | 3.98 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 116,000 |
27 Sep 2023 | MYR | 3.96 | 3.98 | 3.94 | 3.95 | 3.95 | -0.01 (-0.25%) | 806,700 |
26 Sep 2023 | MYR | 3.97 | 3.98 | 3.93 | 3.96 | 3.96 | +0.04 (+1.02%) | 67,400 |
25 Sep 2023 | MYR | 3.92 | 3.97 | 3.91 | 3.92 | 3.92 | +0.02 (+0.51%) | 1,058,200 |
22 Sep 2023 | MYR | 3.95 | 3.95 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 106,700 |
21 Sep 2023 | MYR | 3.91 | 3.96 | 3.91 | 3.95 | 3.95 | +0.05 (+1.28%) | 63,000 |
20 Sep 2023 | MYR | 3.95 | 3.96 | 3.89 | 3.9 | 3.9 | -0.05 (-1.27%) | 588,700 |
19 Sep 2023 | MYR | 3.97 | 3.98 | 3.95 | 3.95 | 3.95 | -0.01 (-0.25%) | 284,800 |
18 Sep 2023 | MYR | 3.95 | 3.98 | 3.95 | 3.96 | 3.96 | +0.01 (+0.25%) | 142,100 |
15 Sep 2023 | MYR | 3.93 | 3.96 | 3.88 | 3.95 | 3.95 | 0.0 (0.0%) | 120,700 |
14 Sep 2023 | MYR | 3.94 | 3.95 | 3.94 | 3.95 | 3.95 | 0.0 (0.0%) | 71,700 |
13 Sep 2023 | MYR | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 22,000 |
12 Sep 2023 | MYR | 3.97 | 3.98 | 3.94 | 3.95 | 3.95 | 0.0 (0.0%) | 156,800 |
11 Sep 2023 | MYR | 3.94 | 3.98 | 3.93 | 3.95 | 3.95 | 0.0 (0.0%) | 84,200 |
8 Sep 2023 | MYR | 3.98 | 3.99 | 3.95 | 3.95 | 3.95 | -0.04 (-1.00%) | 39,000 |
7 Sep 2023 | MYR | 3.95 | 3.99 | 3.95 | 3.99 | 3.99 | +0.04 (+1.01%) | 82,500 |
6 Sep 2023 | MYR | 3.94 | 3.98 | 3.93 | 3.95 | 3.95 | +0.02 (+0.51%) | 412,000 |
5 Sep 2023 | MYR | 3.93 | 3.98 | 3.93 | 3.93 | 3.93 | 0.0 (0.0%) | 252,100 |
4 Sep 2023 | MYR | 3.93 | 3.95 | 3.9 | 3.93 | 3.93 | 0.0 (0.0%) | 450,700 |
1 Sep 2023 | MYR | 3.9 | 3.93 | 3.89 | 3.93 | 3.93 | -0.02 (-0.51%) | 317,600 |
30 Aug 2023 | MYR | 3.92 | 3.95 | 3.89 | 3.95 | 3.95 | +0.03 (+0.77%) | 270,300 |
29 Aug 2023 | MYR | 3.9 | 3.95 | 3.9 | 3.92 | 3.92 | -0.03 (-0.76%) | 180,100 |
28 Aug 2023 | MYR | 3.88 | 3.96 | 3.88 | 3.95 | 3.95 | 0.0 (0.0%) | 714,200 |
25 Aug 2023 | MYR | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 19,300 |
24 Aug 2023 | MYR | 3.95 | 4.01 | 3.93 | 3.95 | 3.95 | 0.0 (0.0%) | 449,500 |
23 Aug 2023 | MYR | 3.96 | 3.96 | 3.94 | 3.95 | 3.95 | -0.01 (-0.25%) | 71,000 |
22 Aug 2023 | MYR | 3.96 | 3.99 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 10,600 |
21 Aug 2023 | MYR | 3.97 | 4.01 | 3.96 | 3.96 | 3.96 | -0.01 (-0.25%) | 344,600 |
18 Aug 2023 | MYR | 4.01 | 4.04 | 3.97 | 3.97 | 3.97 | -0.04 (-1.00%) | 389,600 |
17 Aug 2023 | MYR | 3.93 | 4.04 | 3.93 | 4.01 | 4.01 | +0.05 (+1.26%) | 1,117,600 |