Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 0.885 | 0.895 | 0.87 | 0.88 | 0.88 | +0.01 (+1.15%) | 1,275,600 |
26 Sep 2023 | MYR | 0.875 | 0.89 | 0.855 | 0.87 | 0.87 | -0.005 (-0.57%) | 1,164,300 |
25 Sep 2023 | MYR | 0.86 | 0.875 | 0.86 | 0.875 | 0.875 | +0.01 (+1.16%) | 346,800 |
22 Sep 2023 | MYR | 0.88 | 0.88 | 0.865 | 0.865 | 0.865 | -0.015 (-1.70%) | 616,300 |
21 Sep 2023 | MYR | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 792,200 |
20 Sep 2023 | MYR | 0.86 | 0.875 | 0.855 | 0.87 | 0.87 | -0.005 (-0.57%) | 40,100 |
19 Sep 2023 | MYR | 0.865 | 0.88 | 0.865 | 0.875 | 0.875 | +0.015 (+1.74%) | 668,800 |
18 Sep 2023 | MYR | 0.885 | 0.885 | 0.845 | 0.86 | 0.86 | -0.025 (-2.82%) | 1,477,900 |
15 Sep 2023 | MYR | 0.905 | 0.905 | 0.88 | 0.885 | 0.885 | -0.01 (-1.12%) | 303,200 |
14 Sep 2023 | MYR | 0.9 | 0.9 | 0.895 | 0.895 | 0.895 | -0.005 (-0.56%) | 363,900 |
13 Sep 2023 | MYR | 0.88 | 0.9 | 0.88 | 0.9 | 0.9 | +0.02 (+2.27%) | 1,159,800 |
12 Sep 2023 | MYR | 0.855 | 0.88 | 0.855 | 0.88 | 0.88 | +0.03 (+3.53%) | 409,600 |
11 Sep 2023 | MYR | 0.875 | 0.875 | 0.85 | 0.85 | 0.85 | -0.005 (-0.58%) | 666,800 |
8 Sep 2023 | MYR | 0.86 | 0.87 | 0.855 | 0.855 | 0.855 | +0.005 (+0.59%) | 542,600 |
7 Sep 2023 | MYR | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.015 (-1.73%) | 471,700 |
6 Sep 2023 | MYR | 0.875 | 0.875 | 0.865 | 0.865 | 0.865 | -0.005 (-0.57%) | 524,100 |
5 Sep 2023 | MYR | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 491,700 |
4 Sep 2023 | MYR | 0.865 | 0.88 | 0.855 | 0.88 | 0.88 | +0.01 (+1.15%) | 506,800 |
1 Sep 2023 | MYR | 0.87 | 0.88 | 0.845 | 0.87 | 0.87 | +0.015 (+1.75%) | 644,600 |
30 Aug 2023 | MYR | 0.88 | 0.88 | 0.85 | 0.855 | 0.855 | -0.02 (-2.29%) | 661,700 |
29 Aug 2023 | MYR | 0.91 | 0.91 | 0.865 | 0.875 | 0.875 | -0.025 (-2.78%) | 588,300 |
28 Aug 2023 | MYR | 0.86 | 0.915 | 0.84 | 0.9 | 0.9 | +0.04 (+4.65%) | 770,200 |
25 Aug 2023 | MYR | 0.84 | 0.87 | 0.83 | 0.86 | 0.86 | +0.02 (+2.38%) | 334,800 |
24 Aug 2023 | MYR | 0.855 | 0.86 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 165,600 |
23 Aug 2023 | MYR | 0.825 | 0.85 | 0.82 | 0.85 | 0.85 | +0.035 (+4.29%) | 473,900 |
22 Aug 2023 | MYR | 0.815 | 0.82 | 0.815 | 0.815 | 0.815 | -0.01 (-1.21%) | 324,700 |
21 Aug 2023 | MYR | 0.82 | 0.825 | 0.81 | 0.825 | 0.825 | +0.005 (+0.61%) | 224,600 |
18 Aug 2023 | MYR | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 142,100 |
17 Aug 2023 | MYR | 0.78 | 0.81 | 0.775 | 0.81 | 0.81 | +0.04 (+5.19%) | 1,259,400 |
16 Aug 2023 | MYR | 0.775 | 0.775 | 0.76 | 0.77 | 0.77 | -0.005 (-0.65%) | 11,600 |