Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | MYR | 3.17 | 3.18 | 3.14 | 3.15 | 3.15 | -0.02 (-0.63%) | 83,300 |
26 Sep 2023 | MYR | 3.17 | 3.18 | 3.13 | 3.17 | 3.17 | -0.02 (-0.63%) | 215,600 |
25 Sep 2023 | MYR | 3.18 | 3.2 | 3.13 | 3.19 | 3.19 | +0.01 (+0.31%) | 235,900 |
22 Sep 2023 | MYR | 3.2 | 3.2 | 3.13 | 3.18 | 3.18 | -0.02 (-0.63%) | 340,500 |
21 Sep 2023 | MYR | 3.21 | 3.24 | 3.13 | 3.2 | 3.2 | +0.03 (+0.95%) | 374,300 |
20 Sep 2023 | MYR | 3.07 | 3.26 | 3.03 | 3.17 | 3.17 | +0.1 (+3.26%) | 1,407,600 |
19 Sep 2023 | MYR | 3.2 | 3.2 | 3.03 | 3.07 | 3.07 | -0.12 (-3.76%) | 1,930,700 |
18 Sep 2023 | MYR | 3.52 | 3.53 | 3.18 | 3.19 | 3.19 | -0.33 (-9.38%) | 2,507,700 |
15 Sep 2023 | MYR | 3.68 | 3.7 | 3.52 | 3.52 | 3.52 | -0.11 (-3.03%) | 10,706,800 |
14 Sep 2023 | MYR | 3.67 | 3.67 | 3.63 | 3.63 | 3.63 | -0.04 (-1.09%) | 150,400 |
13 Sep 2023 | MYR | 3.73 | 3.73 | 3.63 | 3.67 | 3.67 | -0.06 (-1.61%) | 509,900 |
12 Sep 2023 | MYR | 3.75 | 3.8 | 3.72 | 3.73 | 3.73 | -0.02 (-0.53%) | 218,700 |
11 Sep 2023 | MYR | 3.78 | 3.78 | 3.73 | 3.75 | 3.75 | 0.0 (0.0%) | 74,300 |
8 Sep 2023 | MYR | 3.76 | 3.82 | 3.72 | 3.75 | 3.75 | -0.1 (-2.60%) | 303,800 |
7 Sep 2023 | MYR | 3.75 | 3.85 | 3.72 | 3.85 | 3.85 | +0.07 (+1.85%) | 553,900 |
6 Sep 2023 | MYR | 3.8 | 3.8 | 3.75 | 3.78 | 3.78 | -0.02 (-0.53%) | 43,000 |
5 Sep 2023 | MYR | 3.78 | 3.82 | 3.78 | 3.8 | 3.8 | +0.02 (+0.53%) | 73,800 |
4 Sep 2023 | MYR | 3.67 | 3.82 | 3.63 | 3.78 | 3.78 | +0.15 (+4.13%) | 181,200 |
1 Sep 2023 | MYR | 3.67 | 3.67 | 3.61 | 3.63 | 3.63 | +0.02 (+0.55%) | 244,600 |
30 Aug 2023 | MYR | 3.68 | 3.7 | 3.61 | 3.61 | 3.61 | -0.08 (-2.17%) | 1,121,600 |
29 Aug 2023 | MYR | 3.69 | 3.74 | 3.65 | 3.69 | 3.69 | -0.01 (-0.27%) | 213,600 |
28 Aug 2023 | MYR | 3.78 | 3.78 | 3.7 | 3.7 | 3.7 | -0.05 (-1.33%) | 402,400 |
25 Aug 2023 | MYR | 3.77 | 3.8 | 3.75 | 3.75 | 3.75 | -0.02 (-0.53%) | 159,700 |
24 Aug 2023 | MYR | 3.82 | 3.82 | 3.77 | 3.77 | 3.77 | -0.02 (-0.53%) | 123,800 |
23 Aug 2023 | MYR | 3.81 | 3.83 | 3.74 | 3.79 | 3.79 | -0.02 (-0.52%) | 387,200 |
22 Aug 2023 | MYR | 3.81 | 3.85 | 3.81 | 3.81 | 3.81 | 0.0 (0.0%) | 62,000 |
21 Aug 2023 | MYR | 3.86 | 3.88 | 3.8 | 3.81 | 3.81 | -0.06 (-1.55%) | 292,300 |
18 Aug 2023 | MYR | 3.91 | 3.91 | 3.87 | 3.87 | 3.87 | -0.04 (-1.02%) | 199,300 |
17 Aug 2023 | MYR | 3.9 | 3.93 | 3.88 | 3.91 | 3.91 | 0.0 (0.0%) | 190,700 |
16 Aug 2023 | MYR | 3.93 | 3.95 | 3.9 | 3.91 | 3.91 | -0.02 (-0.51%) | 165,500 |