Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | MYR | 1.33 | 1.36 | 1.29 | 1.29 | 1.29 | -0.04 (-3.01%) | 3,330,100 |
29 Aug 2023 | MYR | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 955,800 |
28 Aug 2023 | MYR | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | +0.02 (+1.50%) | 1,968,600 |
25 Aug 2023 | MYR | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 1,725,900 |
24 Aug 2023 | MYR | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 656,200 |
23 Aug 2023 | MYR | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 1,146,500 |
22 Aug 2023 | MYR | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 1,532,900 |
21 Aug 2023 | MYR | 1.34 | 1.36 | 1.31 | 1.33 | 1.33 | -0.02 (-1.48%) | 1,646,100 |
18 Aug 2023 | MYR | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 1,718,500 |
17 Aug 2023 | MYR | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | +0.03 (+2.26%) | 3,053,200 |
16 Aug 2023 | MYR | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 1,481,200 |
15 Aug 2023 | MYR | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 467,700 |
14 Aug 2023 | MYR | 1.31 | 1.33 | 1.3 | 1.33 | 1.33 | +0.03 (+2.31%) | 1,212,300 |
11 Aug 2023 | MYR | 1.33 | 1.33 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 4,239,800 |
10 Aug 2023 | MYR | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 2,326,900 |
9 Aug 2023 | MYR | 1.36 | 1.39 | 1.3 | 1.34 | 1.34 | -0.01 (-0.74%) | 8,204,900 |
8 Aug 2023 | MYR | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 1,343,800 |
7 Aug 2023 | MYR | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 481,100 |
4 Aug 2023 | MYR | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 502,600 |
3 Aug 2023 | MYR | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 755,400 |
2 Aug 2023 | MYR | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -0.04 (-2.84%) | 1,138,900 |
1 Aug 2023 | MYR | 1.43 | 1.44 | 1.39 | 1.41 | 1.41 | -0.02 (-1.40%) | 1,526,300 |
31 Jul 2023 | MYR | 1.38 | 1.44 | 1.38 | 1.43 | 1.43 | +0.05 (+3.62%) | 4,394,300 |
28 Jul 2023 | MYR | 1.37 | 1.4 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 2,748,100 |
27 Jul 2023 | MYR | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 2,293,400 |
26 Jul 2023 | MYR | 1.39 | 1.4 | 1.34 | 1.35 | 1.35 | -0.04 (-2.88%) | 2,833,400 |
25 Jul 2023 | MYR | 1.37 | 1.42 | 1.37 | 1.39 | 1.39 | +0.02 (+1.46%) | 3,099,000 |
24 Jul 2023 | MYR | 1.32 | 1.4 | 1.32 | 1.37 | 1.37 | +0.05 (+3.79%) | 4,195,000 |
21 Jul 2023 | MYR | 1.33 | 1.36 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 4,184,300 |
20 Jul 2023 | MYR | 1.34 | 1.36 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 2,259,300 |