Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | MYR | 0.955 | 0.955 | 0.945 | 0.945 | 0.945 | 0.0 (0.0%) | 1,278,500 |
23 Aug 2023 | MYR | 0.95 | 0.955 | 0.94 | 0.945 | 0.945 | 0.0 (0.0%) | 1,466,600 |
22 Aug 2023 | MYR | 0.955 | 0.965 | 0.94 | 0.945 | 0.945 | -0.01 (-1.05%) | 1,497,200 |
21 Aug 2023 | MYR | 0.955 | 0.955 | 0.945 | 0.955 | 0.955 | +0.01 (+1.06%) | 834,500 |
18 Aug 2023 | MYR | 0.95 | 0.96 | 0.935 | 0.945 | 0.945 | -0.005 (-0.53%) | 1,713,200 |
17 Aug 2023 | MYR | 0.975 | 0.975 | 0.93 | 0.95 | 0.95 | -0.02 (-2.06%) | 7,084,800 |
16 Aug 2023 | MYR | 0.97 | 0.985 | 0.965 | 0.97 | 0.97 | 0.0 (0.0%) | 1,609,100 |
15 Aug 2023 | MYR | 0.97 | 0.995 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 3,562,700 |
14 Aug 2023 | MYR | 0.96 | 0.995 | 0.955 | 0.97 | 0.97 | +0.01 (+1.04%) | 5,393,900 |
11 Aug 2023 | MYR | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | +0.015 (+1.59%) | 5,729,100 |
10 Aug 2023 | MYR | 0.96 | 0.96 | 0.94 | 0.945 | 0.945 | 0.0 (0.0%) | 1,807,700 |
9 Aug 2023 | MYR | 0.955 | 0.96 | 0.945 | 0.945 | 0.945 | -0.005 (-0.53%) | 1,521,100 |
8 Aug 2023 | MYR | 0.965 | 0.965 | 0.945 | 0.95 | 0.95 | -0.015 (-1.55%) | 1,352,900 |
7 Aug 2023 | MYR | 0.97 | 0.97 | 0.945 | 0.965 | 0.965 | -0.005 (-0.52%) | 990,300 |
4 Aug 2023 | MYR | 0.96 | 0.975 | 0.955 | 0.97 | 0.97 | +0.015 (+1.57%) | 1,802,200 |
3 Aug 2023 | MYR | 0.94 | 0.965 | 0.93 | 0.955 | 0.955 | +0.015 (+1.60%) | 1,917,100 |
2 Aug 2023 | MYR | 0.935 | 0.955 | 0.935 | 0.94 | 0.94 | 0.0 (0.0%) | 1,716,200 |
1 Aug 2023 | MYR | 0.965 | 0.965 | 0.925 | 0.94 | 0.94 | -0.01 (-1.05%) | 2,271,100 |
31 Jul 2023 | MYR | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -0.02 (-2.06%) | 2,757,400 |
28 Jul 2023 | MYR | 0.965 | 0.98 | 0.955 | 0.97 | 0.97 | +0.005 (+0.52%) | 2,717,200 |
27 Jul 2023 | MYR | 0.94 | 0.975 | 0.94 | 0.965 | 0.965 | +0.03 (+3.21%) | 4,859,300 |
26 Jul 2023 | MYR | 0.95 | 0.955 | 0.935 | 0.935 | 0.935 | -0.005 (-0.53%) | 2,030,300 |
25 Jul 2023 | MYR | 0.915 | 0.955 | 0.915 | 0.94 | 0.94 | +0.025 (+2.73%) | 6,420,700 |
24 Jul 2023 | MYR | 0.92 | 0.94 | 0.91 | 0.915 | 0.915 | -0.005 (-0.54%) | 1,561,900 |
21 Jul 2023 | MYR | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -0.02 (-2.13%) | 1,978,900 |
20 Jul 2023 | MYR | 0.96 | 0.96 | 0.935 | 0.94 | 0.94 | -0.015 (-1.57%) | 8,561,100 |
18 Jul 2023 | MYR | 0.975 | 0.98 | 0.95 | 0.955 | 0.955 | -0.02 (-2.05%) | 13,918,800 |
17 Jul 2023 | MYR | 0.935 | 0.99 | 0.93 | 0.975 | 0.975 | +0.05 (+5.41%) | 13,461,000 |
14 Jul 2023 | MYR | 0.87 | 0.945 | 0.865 | 0.925 | 0.925 | +0.055 (+6.32%) | 15,612,300 |
13 Jul 2023 | MYR | 0.895 | 0.895 | 0.865 | 0.87 | 0.87 | -0.03 (-3.33%) | 11,131,000 |