Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | MYR | 1.03 | 1.03 | 0.89 | 0.94 | 0.94 | -0.09 (-8.74%) | 20,812,400 |
6 Oct 2023 | MYR | 1 | 1.03 | 0.99 | 1.03 | 1.03 | +0.03 (+3%) | 2,118,100 |
5 Oct 2023 | MYR | 0.99 | 1.01 | 0.99 | 1 | 1 | +0.015 (+1.52%) | 4,020,800 |
4 Oct 2023 | MYR | 0.99 | 0.99 | 0.98 | 0.985 | 0.985 | -0.005 (-0.51%) | 1,322,500 |
3 Oct 2023 | MYR | 0.995 | 1.01 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 2,663,600 |
2 Oct 2023 | MYR | 1 | 1.01 | 0.99 | 0.99 | 0.99 | -0.005 (-0.50%) | 2,930,400 |
29 Sep 2023 | MYR | 1.01 | 1.01 | 0.97 | 0.995 | 0.995 | -0.045 (-4.33%) | 4,628,600 |
27 Sep 2023 | MYR | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 7,505,100 |
26 Sep 2023 | MYR | 1.02 | 1.08 | 1.02 | 1.06 | 1.06 | +0.04 (+3.92%) | 8,230,800 |
25 Sep 2023 | MYR | 1.01 | 1.03 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 3,923,800 |
22 Sep 2023 | MYR | 1.01 | 1.02 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 2,033,800 |
21 Sep 2023 | MYR | 1.04 | 1.04 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 3,498,100 |
20 Sep 2023 | MYR | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | +0.03 (+2.97%) | 4,945,700 |
19 Sep 2023 | MYR | 1.01 | 1.04 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 3,327,700 |
18 Sep 2023 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | 0.0 (0.0%) | 745,900 |
15 Sep 2023 | MYR | 1.01 | 1.02 | 0.995 | 1 | 1 | -0.02 (-1.96%) | 1,556,900 |
14 Sep 2023 | MYR | 1.02 | 1.04 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 1,895,800 |
13 Sep 2023 | MYR | 1 | 1.02 | 0.995 | 1.02 | 1.02 | +0.02 (+2%) | 662,300 |
12 Sep 2023 | MYR | 1.02 | 1.02 | 0.995 | 1 | 1 | -0.02 (-1.96%) | 3,471,600 |
11 Sep 2023 | MYR | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 917,800 |
8 Sep 2023 | MYR | 1.04 | 1.05 | 1 | 1.03 | 1.03 | -0.01 (-0.96%) | 4,179,100 |
7 Sep 2023 | MYR | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -0.04 (-3.70%) | 2,409,700 |
6 Sep 2023 | MYR | 1.04 | 1.1 | 1.04 | 1.08 | 1.08 | +0.04 (+3.85%) | 10,219,200 |
5 Sep 2023 | MYR | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 2,027,600 |
4 Sep 2023 | MYR | 1.05 | 1.07 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 3,051,800 |
1 Sep 2023 | MYR | 0.975 | 1.05 | 0.975 | 1.04 | 1.04 | +0.075 (+7.77%) | 11,707,700 |
30 Aug 2023 | MYR | 0.95 | 0.975 | 0.95 | 0.965 | 0.965 | +0.02 (+2.12%) | 7,400,900 |
29 Aug 2023 | MYR | 0.94 | 0.95 | 0.94 | 0.945 | 0.945 | 0.0 (0.0%) | 2,049,600 |
28 Aug 2023 | MYR | 0.925 | 0.95 | 0.925 | 0.945 | 0.945 | +0.02 (+2.16%) | 2,747,100 |
25 Aug 2023 | MYR | 0.945 | 0.945 | 0.92 | 0.925 | 0.925 | -0.02 (-2.12%) | 3,439,200 |