Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | MYR | 3.92 | 3.97 | 3.92 | 3.96 | 3.96 | +0.02 (+0.51%) | 82,600 |
15 Aug 2023 | MYR | 3.93 | 3.99 | 3.93 | 3.94 | 3.94 | -0.03 (-0.76%) | 297,000 |
14 Aug 2023 | MYR | 3.95 | 3.97 | 3.95 | 3.97 | 3.97 | +0.02 (+0.51%) | 24,900 |
11 Aug 2023 | MYR | 3.95 | 3.97 | 3.93 | 3.95 | 3.95 | 0.0 (0.0%) | 141,300 |
10 Aug 2023 | MYR | 3.94 | 3.97 | 3.93 | 3.95 | 3.95 | +0.02 (+0.51%) | 265,600 |
9 Aug 2023 | MYR | 3.93 | 3.95 | 3.93 | 3.93 | 3.93 | -0.01 (-0.25%) | 126,800 |
8 Aug 2023 | MYR | 3.98 | 3.98 | 3.93 | 3.94 | 3.94 | -0.02 (-0.51%) | 164,200 |
7 Aug 2023 | MYR | 3.98 | 3.98 | 3.93 | 3.96 | 3.96 | 0.0 (0.0%) | 101,300 |
4 Aug 2023 | MYR | 3.95 | 3.97 | 3.95 | 3.96 | 3.96 | +0.01 (+0.25%) | 28,400 |
3 Aug 2023 | MYR | 3.95 | 3.99 | 3.91 | 3.95 | 3.95 | 0.0 (0.0%) | 23,700 |
2 Aug 2023 | MYR | 3.95 | 3.99 | 3.94 | 3.95 | 3.95 | -0.05 (-1.25%) | 147,600 |
1 Aug 2023 | MYR | 4 | 4.02 | 3.98 | 4 | 4 | +0.02 (+0.50%) | 68,000 |
31 Jul 2023 | MYR | 3.98 | 4 | 3.92 | 3.98 | 3.98 | +0.05 (+1.27%) | 259,000 |
28 Jul 2023 | MYR | 3.9 | 3.95 | 3.9 | 3.93 | 3.93 | +0.01 (+0.26%) | 198,800 |
27 Jul 2023 | MYR | 3.9 | 3.97 | 3.9 | 3.92 | 3.92 | +0.02 (+0.51%) | 43,100 |
26 Jul 2023 | MYR | 3.95 | 4 | 3.9 | 3.9 | 3.9 | -0.09 (-2.26%) | 369,100 |
25 Jul 2023 | MYR | 3.91 | 3.99 | 3.9 | 3.99 | 3.99 | +0.09 (+2.31%) | 74,400 |
24 Jul 2023 | MYR | 3.9 | 4.02 | 3.9 | 3.9 | 3.9 | -0.02 (-0.51%) | 308,300 |
21 Jul 2023 | MYR | 3.9 | 3.98 | 3.9 | 3.92 | 3.92 | -0.01 (-0.25%) | 73,200 |
20 Jul 2023 | MYR | 3.95 | 3.95 | 3.85 | 3.93 | 3.93 | 0.0 (0.0%) | 1,324,500 |
18 Jul 2023 | MYR | 3.93 | 3.97 | 3.92 | 3.93 | 3.93 | 0.0 (0.0%) | 56,400 |
17 Jul 2023 | MYR | 3.93 | 3.96 | 3.93 | 3.93 | 3.93 | 0.0 (0.0%) | 53,500 |
14 Jul 2023 | MYR | 3.91 | 3.95 | 3.91 | 3.93 | 3.93 | +0.02 (+0.51%) | 122,900 |
13 Jul 2023 | MYR | 3.9 | 3.95 | 3.9 | 3.91 | 3.91 | +0.01 (+0.26%) | 322,600 |
12 Jul 2023 | MYR | 3.91 | 3.92 | 3.9 | 3.9 | 3.9 | -0.01 (-0.26%) | 632,800 |
11 Jul 2023 | MYR | 3.9 | 3.93 | 3.9 | 3.91 | 3.91 | +0.01 (+0.26%) | 48,000 |
10 Jul 2023 | MYR | 3.9 | 3.9 | 3.89 | 3.9 | 3.9 | 0.0 (0.0%) | 638,400 |
7 Jul 2023 | MYR | 3.92 | 3.92 | 3.86 | 3.9 | 3.9 | -0.04 (-1.02%) | 110,700 |
6 Jul 2023 | MYR | 3.9 | 3.95 | 3.9 | 3.94 | 3.94 | +0.04 (+1.03%) | 71,800 |
5 Jul 2023 | MYR | 3.91 | 3.94 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 733,500 |