Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2023 | MYR | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 17,100 |
25 Oct 2023 | MYR | 0.725 | 0.73 | 0.725 | 0.73 | 0.73 | 0.0 (0.0%) | 71,600 |
24 Oct 2023 | MYR | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 83,200 |
23 Oct 2023 | MYR | 0.715 | 0.725 | 0.715 | 0.72 | 0.72 | -0.01 (-1.37%) | 367,800 |
20 Oct 2023 | MYR | 0.735 | 0.735 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 146,100 |
19 Oct 2023 | MYR | 0.74 | 0.74 | 0.725 | 0.74 | 0.74 | 0.0 (0.0%) | 209,800 |
18 Oct 2023 | MYR | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 248,300 |
17 Oct 2023 | MYR | 0.75 | 0.755 | 0.745 | 0.75 | 0.75 | -0.015 (-1.96%) | 158,200 |
16 Oct 2023 | MYR | 0.76 | 0.765 | 0.75 | 0.765 | 0.765 | 0.0 (0.0%) | 92,100 |
13 Oct 2023 | MYR | 0.785 | 0.785 | 0.765 | 0.765 | 0.765 | -0.015 (-1.92%) | 246,500 |
12 Oct 2023 | MYR | 0.77 | 0.78 | 0.765 | 0.78 | 0.78 | +0.01 (+1.30%) | 58,000 |
11 Oct 2023 | MYR | 0.78 | 0.78 | 0.755 | 0.77 | 0.77 | -0.005 (-0.65%) | 383,200 |
10 Oct 2023 | MYR | 0.765 | 0.78 | 0.765 | 0.775 | 0.775 | +0.01 (+1.31%) | 227,300 |
9 Oct 2023 | MYR | 0.765 | 0.765 | 0.75 | 0.765 | 0.765 | 0.0 (0.0%) | 174,400 |
6 Oct 2023 | MYR | 0.77 | 0.77 | 0.735 | 0.765 | 0.765 | +0.015 (+2%) | 427,100 |
5 Oct 2023 | MYR | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 419,400 |
4 Oct 2023 | MYR | 0.775 | 0.775 | 0.74 | 0.74 | 0.74 | -0.04 (-5.13%) | 1,327,700 |
3 Oct 2023 | MYR | 0.795 | 0.805 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 974,500 |
2 Oct 2023 | MYR | 0.82 | 0.82 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 300,000 |
29 Sep 2023 | MYR | 0.815 | 0.82 | 0.8 | 0.82 | 0.82 | +0.005 (+0.61%) | 296,800 |
27 Sep 2023 | MYR | 0.825 | 0.825 | 0.805 | 0.815 | 0.815 | -0.005 (-0.61%) | 144,800 |
26 Sep 2023 | MYR | 0.81 | 0.825 | 0.805 | 0.82 | 0.82 | +0.005 (+0.61%) | 233,600 |
25 Sep 2023 | MYR | 0.83 | 0.835 | 0.81 | 0.815 | 0.815 | -0.035 (-4.12%) | 823,000 |
22 Sep 2023 | MYR | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | +0.005 (+0.59%) | 226,400 |
21 Sep 2023 | MYR | 0.84 | 0.85 | 0.835 | 0.845 | 0.845 | 0.0 (0.0%) | 398,000 |
20 Sep 2023 | MYR | 0.85 | 0.875 | 0.845 | 0.845 | 0.845 | 0.0 (0.0%) | 758,300 |
19 Sep 2023 | MYR | 0.835 | 0.875 | 0.835 | 0.845 | 0.845 | +0.01 (+1.20%) | 869,900 |
18 Sep 2023 | MYR | 0.81 | 0.845 | 0.81 | 0.835 | 0.835 | +0.025 (+3.09%) | 577,700 |
15 Sep 2023 | MYR | 0.78 | 0.82 | 0.775 | 0.81 | 0.81 | +0.025 (+3.18%) | 383,600 |
14 Sep 2023 | MYR | 0.77 | 0.785 | 0.765 | 0.785 | 0.785 | 0.0 (0.0%) | 329,400 |