Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | MYR | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | +0.04 (+2.70%) | 77,300 |
24 Aug 2023 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | +0.01 (+0.68%) | 150,000 |
23 Aug 2023 | MYR | 1.47 | 1.5 | 1.47 | 1.47 | 1.47 | -0.04 (-2.65%) | 22,900 |
22 Aug 2023 | MYR | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 0.0 (0.0%) | 8,100 |
21 Aug 2023 | MYR | 1.51 | 1.52 | 1.45 | 1.51 | 1.51 | -0.07 (-4.43%) | 191,200 |
18 Aug 2023 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
17 Aug 2023 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | +0.04 (+2.60%) | 200 |
16 Aug 2023 | MYR | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 4,200 |
15 Aug 2023 | MYR | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 50,300 |
14 Aug 2023 | MYR | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
11 Aug 2023 | MYR | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.04 (-2.55%) | 1,000 |
10 Aug 2023 | MYR | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | +0.01 (+0.64%) | 5,500 |
9 Aug 2023 | MYR | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | +0.02 (+1.30%) | 9,000 |
8 Aug 2023 | MYR | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.05 (-3.14%) | 3,900 |
7 Aug 2023 | MYR | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | +0.03 (+1.92%) | 122,100 |
4 Aug 2023 | MYR | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 27,500 |
3 Aug 2023 | MYR | 1.55 | 1.58 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 3,600 |
2 Aug 2023 | MYR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | +0.02 (+1.29%) | 12,900 |
1 Aug 2023 | MYR | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | -0.06 (-3.73%) | 52,000 |
31 Jul 2023 | MYR | 1.59 | 1.63 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 33,600 |
28 Jul 2023 | MYR | 1.58 | 1.6 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 80,700 |
27 Jul 2023 | MYR | 1.57 | 1.69 | 1.5 | 1.58 | 1.58 | +0.02 (+1.28%) | 484,300 |
26 Jul 2023 | MYR | 1.46 | 1.57 | 1.46 | 1.56 | 1.56 | +0.11 (+7.59%) | 333,300 |
25 Jul 2023 | MYR | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 46,000 |
24 Jul 2023 | MYR | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | +0.04 (+2.78%) | 254,300 |
21 Jul 2023 | MYR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | +0.02 (+1.41%) | 82,500 |
20 Jul 2023 | MYR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 10,000 |
18 Jul 2023 | MYR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | +0.03 (+2.13%) | 65,000 |
17 Jul 2023 | MYR | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.04 (-2.76%) | 10,000 |
14 Jul 2023 | MYR | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | +0.04 (+2.84%) | 1,200 |