Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 3.01 | 3.05 | 2.95 | 3.02 | 3.02 | -0.01 (-0.33%) | 229,600 |
26 Sep 2023 | MYR | 3.03 | 3.03 | 3 | 3.03 | 3.03 | +0.01 (+0.33%) | 79,100 |
25 Sep 2023 | MYR | 3.02 | 3.05 | 3 | 3.02 | 3.02 | 0.0 (0.0%) | 156,100 |
22 Sep 2023 | MYR | 3 | 3.04 | 2.96 | 3.02 | 3.02 | +0.02 (+0.67%) | 143,800 |
21 Sep 2023 | MYR | 3.01 | 3.04 | 3 | 3 | 3 | 0.0 (0.0%) | 161,400 |
20 Sep 2023 | MYR | 2.94 | 3.02 | 2.94 | 3 | 3 | +0.06 (+2.04%) | 483,300 |
19 Sep 2023 | MYR | 2.94 | 2.96 | 2.94 | 2.94 | 2.94 | 0.0 (0.0%) | 160,900 |
18 Sep 2023 | MYR | 2.93 | 2.95 | 2.93 | 2.94 | 2.94 | +0.01 (+0.34%) | 84,300 |
15 Sep 2023 | MYR | 2.93 | 2.98 | 2.92 | 2.93 | 2.93 | +0.02 (+0.69%) | 172,200 |
14 Sep 2023 | MYR | 2.98 | 2.98 | 2.91 | 2.91 | 2.91 | -0.03 (-1.02%) | 166,500 |
13 Sep 2023 | MYR | 2.88 | 2.96 | 2.88 | 2.94 | 2.94 | +0.08 (+2.80%) | 233,400 |
12 Sep 2023 | MYR | 2.88 | 2.88 | 2.85 | 2.86 | 2.86 | -0.02 (-0.69%) | 82,200 |
11 Sep 2023 | MYR | 2.92 | 2.92 | 2.83 | 2.88 | 2.88 | -0.06 (-2.04%) | 161,900 |
8 Sep 2023 | MYR | 2.94 | 2.94 | 2.88 | 2.94 | 2.94 | 0.0 (0.0%) | 117,600 |
7 Sep 2023 | MYR | 2.96 | 2.97 | 2.94 | 2.94 | 2.94 | -0.01 (-0.34%) | 174,900 |
6 Sep 2023 | MYR | 2.88 | 2.96 | 2.88 | 2.95 | 2.95 | +0.07 (+2.43%) | 727,300 |
5 Sep 2023 | MYR | 2.87 | 2.92 | 2.87 | 2.88 | 2.88 | 0.0 (0.0%) | 278,300 |
4 Sep 2023 | MYR | 2.89 | 2.94 | 2.86 | 2.88 | 2.88 | -0.01 (-0.35%) | 720,700 |
1 Sep 2023 | MYR | 2.86 | 2.89 | 2.83 | 2.89 | 2.89 | +0.03 (+1.05%) | 182,800 |
30 Aug 2023 | MYR | 2.8 | 2.9 | 2.79 | 2.86 | 2.86 | +0.04 (+1.42%) | 273,900 |
29 Aug 2023 | MYR | 2.78 | 2.84 | 2.78 | 2.82 | 2.82 | +0.02 (+0.71%) | 805,600 |
28 Aug 2023 | MYR | 2.8 | 2.82 | 2.8 | 2.8 | 2.8 | +0.01 (+0.36%) | 131,500 |
25 Aug 2023 | MYR | 2.8 | 2.85 | 2.79 | 2.79 | 2.79 | -0.02 (-0.71%) | 1,117,100 |
24 Aug 2023 | MYR | 2.76 | 2.88 | 2.76 | 2.81 | 2.81 | +0.01 (+0.36%) | 606,800 |
23 Aug 2023 | MYR | 2.78 | 2.85 | 2.76 | 2.8 | 2.8 | +0.03 (+1.08%) | 107,300 |
22 Aug 2023 | MYR | 2.87 | 2.9 | 2.75 | 2.77 | 2.77 | -0.08 (-2.81%) | 341,300 |
21 Aug 2023 | MYR | 2.8 | 2.88 | 2.76 | 2.85 | 2.85 | +0.07 (+2.52%) | 218,600 |
18 Aug 2023 | MYR | 2.8 | 2.8 | 2.74 | 2.78 | 2.78 | -0.04 (-1.42%) | 215,400 |
17 Aug 2023 | MYR | 2.83 | 2.84 | 2.77 | 2.82 | 2.82 | 0.0 (0.0%) | 180,600 |
16 Aug 2023 | MYR | 2.89 | 2.89 | 2.81 | 2.82 | 2.82 | -0.08 (-2.76%) | 192,600 |