Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | MYR | 3.98 | 3.98 | 3.93 | 3.93 | 3.93 | -0.04 (-1.01%) | 114,800 |
14 Aug 2023 | MYR | 3.95 | 4 | 3.9 | 3.97 | 3.97 | +0.02 (+0.51%) | 172,000 |
11 Aug 2023 | MYR | 3.95 | 3.96 | 3.91 | 3.95 | 3.95 | +0.03 (+0.77%) | 230,000 |
10 Aug 2023 | MYR | 4.02 | 4.02 | 3.88 | 3.92 | 3.92 | -0.01 (-0.25%) | 180,800 |
9 Aug 2023 | MYR | 3.86 | 4.03 | 3.86 | 3.93 | 3.93 | +0.06 (+1.55%) | 907,600 |
8 Aug 2023 | MYR | 3.9 | 3.9 | 3.84 | 3.87 | 3.87 | -0.01 (-0.26%) | 600,200 |
7 Aug 2023 | MYR | 3.89 | 3.89 | 3.86 | 3.88 | 3.88 | +0.03 (+0.78%) | 24,200 |
4 Aug 2023 | MYR | 3.83 | 3.87 | 3.83 | 3.85 | 3.85 | +0.02 (+0.52%) | 11,000 |
3 Aug 2023 | MYR | 3.9 | 3.93 | 3.81 | 3.83 | 3.83 | -0.1 (-2.54%) | 246,900 |
2 Aug 2023 | MYR | 3.92 | 3.93 | 3.91 | 3.93 | 3.93 | +0.01 (+0.26%) | 65,800 |
1 Aug 2023 | MYR | 3.95 | 3.99 | 3.9 | 3.92 | 3.92 | -0.03 (-0.76%) | 170,800 |
31 Jul 2023 | MYR | 4 | 4.05 | 3.95 | 3.95 | 3.95 | -0.03 (-0.75%) | 612,400 |
28 Jul 2023 | MYR | 3.95 | 4.02 | 3.91 | 3.98 | 3.98 | +0.09 (+2.31%) | 247,900 |
27 Jul 2023 | MYR | 3.88 | 3.96 | 3.88 | 3.89 | 3.89 | +0.01 (+0.26%) | 162,600 |
26 Jul 2023 | MYR | 3.85 | 4.01 | 3.8 | 3.88 | 3.88 | +0.03 (+0.78%) | 380,200 |
25 Jul 2023 | MYR | 3.83 | 3.85 | 3.8 | 3.85 | 3.85 | +0.06 (+1.58%) | 85,200 |
24 Jul 2023 | MYR | 3.86 | 3.88 | 3.78 | 3.79 | 3.79 | -0.03 (-0.79%) | 177,100 |
21 Jul 2023 | MYR | 3.8 | 3.86 | 3.79 | 3.82 | 3.82 | +0.04 (+1.06%) | 125,000 |
20 Jul 2023 | MYR | 3.82 | 3.86 | 3.78 | 3.78 | 3.78 | -0.01 (-0.26%) | 639,300 |
18 Jul 2023 | MYR | 3.78 | 3.84 | 3.77 | 3.79 | 3.79 | +0.03 (+0.80%) | 80,600 |
17 Jul 2023 | MYR | 3.8 | 3.85 | 3.76 | 3.76 | 3.76 | -0.03 (-0.79%) | 215,500 |
14 Jul 2023 | MYR | 3.82 | 3.83 | 3.76 | 3.79 | 3.79 | +0.02 (+0.53%) | 366,900 |
13 Jul 2023 | MYR | 3.85 | 3.9 | 3.75 | 3.77 | 3.77 | -0.06 (-1.57%) | 551,000 |
12 Jul 2023 | MYR | 3.88 | 3.89 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 76,300 |
11 Jul 2023 | MYR | 3.85 | 3.95 | 3.8 | 3.83 | 3.83 | -0.02 (-0.52%) | 180,700 |
10 Jul 2023 | MYR | 3.86 | 3.91 | 3.84 | 3.85 | 3.85 | -0.01 (-0.26%) | 418,400 |
7 Jul 2023 | MYR | 3.92 | 3.93 | 3.86 | 3.86 | 3.86 | -0.04 (-1.03%) | 148,800 |
6 Jul 2023 | MYR | 3.93 | 3.95 | 3.9 | 3.9 | 3.9 | +0.01 (+0.26%) | 135,600 |
5 Jul 2023 | MYR | 3.94 | 3.99 | 3.88 | 3.89 | 3.89 | -0.03 (-0.77%) | 180,200 |
4 Jul 2023 | MYR | 3.91 | 4.03 | 3.9 | 3.92 | 3.92 | +0.01 (+0.26%) | 159,800 |