Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2023 | MYR | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 72,300 |
5 Sep 2023 | MYR | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 51,400 |
4 Sep 2023 | MYR | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | +0.02 (+1.63%) | 82,100 |
1 Sep 2023 | MYR | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 109,300 |
30 Aug 2023 | MYR | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 252,300 |
29 Aug 2023 | MYR | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 249,100 |
28 Aug 2023 | MYR | 1.3 | 1.34 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 56,900 |
25 Aug 2023 | MYR | 1.3 | 1.34 | 1.27 | 1.3 | 1.3 | -0.04 (-2.99%) | 106,100 |
24 Aug 2023 | MYR | 1.28 | 1.35 | 1.28 | 1.34 | 1.34 | +0.01 (+0.75%) | 239,400 |
23 Aug 2023 | MYR | 1.29 | 1.33 | 1.27 | 1.33 | 1.33 | 0.0 (0.0%) | 23,000 |
22 Aug 2023 | MYR | 1.33 | 1.33 | 1.29 | 1.33 | 1.33 | +0.02 (+1.53%) | 81,400 |
21 Aug 2023 | MYR | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 56,700 |
18 Aug 2023 | MYR | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | +0.01 (+0.76%) | 12,100 |
17 Aug 2023 | MYR | 1.3 | 1.4 | 1.28 | 1.32 | 1.32 | +0.02 (+1.54%) | 464,000 |
16 Aug 2023 | MYR | 1.28 | 1.31 | 1.26 | 1.3 | 1.3 | +0.02 (+1.56%) | 95,300 |
15 Aug 2023 | MYR | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 154,900 |
14 Aug 2023 | MYR | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 30,500 |
11 Aug 2023 | MYR | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | -0.03 (-2.24%) | 26,300 |
10 Aug 2023 | MYR | 1.33 | 1.36 | 1.3 | 1.34 | 1.34 | 0.0 (0.0%) | 150,900 |
9 Aug 2023 | MYR | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | +0.01 (+0.75%) | 101,700 |
8 Aug 2023 | MYR | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 82,800 |
7 Aug 2023 | MYR | 1.38 | 1.45 | 1.31 | 1.35 | 1.35 | -0.01 (-0.74%) | 1,256,900 |
4 Aug 2023 | MYR | 1.32 | 1.38 | 1.32 | 1.36 | 1.36 | +0.04 (+3.03%) | 366,800 |
3 Aug 2023 | MYR | 1.37 | 1.37 | 1.29 | 1.32 | 1.32 | 0.0 (0.0%) | 19,100 |
2 Aug 2023 | MYR | 1.35 | 1.35 | 1.29 | 1.32 | 1.32 | -0.03 (-2.22%) | 28,100 |
1 Aug 2023 | MYR | 1.3 | 1.35 | 1.29 | 1.35 | 1.35 | +0.04 (+3.05%) | 15,200 |
31 Jul 2023 | MYR | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 58,300 |
28 Jul 2023 | MYR | 1.3 | 1.35 | 1.29 | 1.33 | 1.33 | +0.03 (+2.31%) | 51,100 |
27 Jul 2023 | MYR | 1.32 | 1.32 | 1.27 | 1.3 | 1.3 | -0.01 (-0.76%) | 64,800 |
26 Jul 2023 | MYR | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 47,900 |