Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | MYR | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 156,800 |
9 Oct 2023 | MYR | 1.3 | 1.35 | 1.25 | 1.27 | 1.27 | -0.03 (-2.31%) | 225,600 |
6 Oct 2023 | MYR | 1.3 | 1.32 | 1.2 | 1.3 | 1.3 | -0.15 (-10.34%) | 2,040,800 |
5 Oct 2023 | MYR | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 129,300 |
4 Oct 2023 | MYR | 1.49 | 1.49 | 1.4 | 1.44 | 1.44 | -0.07 (-4.64%) | 271,200 |
3 Oct 2023 | MYR | 1.5 | 1.51 | 1.46 | 1.51 | 1.51 | -0.01 (-0.66%) | 103,000 |
2 Oct 2023 | MYR | 1.58 | 1.58 | 1.5 | 1.52 | 1.52 | -0.06 (-3.80%) | 383,600 |
29 Sep 2023 | MYR | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -0.05 (-3.07%) | 343,200 |
27 Sep 2023 | MYR | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | -0.02 (-1.21%) | 167,600 |
26 Sep 2023 | MYR | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 112,800 |
25 Sep 2023 | MYR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | +0.03 (+1.85%) | 30,000 |
22 Sep 2023 | MYR | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 15,000 |
21 Sep 2023 | MYR | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
20 Sep 2023 | MYR | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.03 (-1.82%) | 5,000 |
19 Sep 2023 | MYR | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 54,000 |
18 Sep 2023 | MYR | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | -0.03 (-1.82%) | 105,000 |
15 Sep 2023 | MYR | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 36,000 |
14 Sep 2023 | MYR | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | +0.03 (+1.85%) | 56,300 |
13 Sep 2023 | MYR | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 25,500 |
12 Sep 2023 | MYR | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 4,600 |
11 Sep 2023 | MYR | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 0.0 (0.0%) | 9,000 |
8 Sep 2023 | MYR | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 0 |
7 Sep 2023 | MYR | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | +0.02 (+1.23%) | 24,500 |
6 Sep 2023 | MYR | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 11,000 |
5 Sep 2023 | MYR | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 42,300 |
4 Sep 2023 | MYR | 1.6 | 1.64 | 1.6 | 1.64 | 1.64 | +0.08 (+5.13%) | 196,400 |
1 Sep 2023 | MYR | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | +0.01 (+0.65%) | 53,000 |
30 Aug 2023 | MYR | 1.59 | 1.61 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 205,500 |
29 Aug 2023 | MYR | 1.51 | 1.6 | 1.51 | 1.58 | 1.58 | +0.08 (+5.33%) | 69,100 |
28 Aug 2023 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 2,000 |