Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | MYR | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 1,867,800 |
27 Sep 2023 | MYR | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -0.03 (-2.19%) | 2,956,000 |
26 Sep 2023 | MYR | 1.37 | 1.4 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 2,682,200 |
25 Sep 2023 | MYR | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 1,918,900 |
22 Sep 2023 | MYR | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 1,428,300 |
21 Sep 2023 | MYR | 1.4 | 1.42 | 1.37 | 1.37 | 1.37 | -0.04 (-2.84%) | 2,941,600 |
20 Sep 2023 | MYR | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | +0.03 (+2.17%) | 3,267,400 |
19 Sep 2023 | MYR | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 2,695,700 |
18 Sep 2023 | MYR | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | +0.03 (+2.24%) | 1,369,900 |
15 Sep 2023 | MYR | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 3,868,700 |
14 Sep 2023 | MYR | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 2,035,500 |
13 Sep 2023 | MYR | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | +0.02 (+1.49%) | 1,029,800 |
12 Sep 2023 | MYR | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 2,328,300 |
11 Sep 2023 | MYR | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 2,228,500 |
8 Sep 2023 | MYR | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 2,449,300 |
7 Sep 2023 | MYR | 1.38 | 1.43 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 9,158,400 |
6 Sep 2023 | MYR | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | +0.02 (+1.47%) | 3,191,200 |
5 Sep 2023 | MYR | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | +0.04 (+3.03%) | 3,245,900 |
4 Sep 2023 | MYR | 1.32 | 1.34 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 3,217,700 |
1 Sep 2023 | MYR | 1.29 | 1.33 | 1.28 | 1.32 | 1.32 | +0.03 (+2.33%) | 1,848,600 |
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 |