Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2023 | MYR | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 47,000 |
14 Sep 2023 | MYR | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 1,000 |
13 Sep 2023 | MYR | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -0.02 (-1.10%) | 48,600 |
12 Sep 2023 | MYR | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 116,600 |
11 Sep 2023 | MYR | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 189,500 |
8 Sep 2023 | MYR | 1.81 | 1.84 | 1.81 | 1.82 | 1.82 | +0.01 (+0.55%) | 107,500 |
7 Sep 2023 | MYR | 1.8 | 1.81 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 41,800 |
6 Sep 2023 | MYR | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | +0.05 (+2.81%) | 117,400 |
5 Sep 2023 | MYR | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | +0.04 (+2.30%) | 747,200 |
4 Sep 2023 | MYR | 1.75 | 1.78 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 312,600 |
1 Sep 2023 | MYR | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 8,800 |
30 Aug 2023 | MYR | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | +0.03 (+1.73%) | 213,300 |
29 Aug 2023 | MYR | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | +0.03 (+1.76%) | 268,300 |
28 Aug 2023 | MYR | 1.71 | 1.71 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 114,900 |
25 Aug 2023 | MYR | 1.72 | 1.72 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 294,900 |
24 Aug 2023 | MYR | 1.71 | 1.72 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 184,500 |
23 Aug 2023 | MYR | 1.81 | 1.81 | 1.69 | 1.72 | 1.72 | -0.13 (-7.03%) | 1,175,700 |
22 Aug 2023 | MYR | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | +0.03 (+1.65%) | 321,200 |
21 Aug 2023 | MYR | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 80,500 |
18 Aug 2023 | MYR | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 10,400 |
17 Aug 2023 | MYR | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 150,600 |
16 Aug 2023 | MYR | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | -0.03 (-1.61%) | 128,000 |
15 Aug 2023 | MYR | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | -0.04 (-2.11%) | 79,400 |
14 Aug 2023 | MYR | 1.9 | 1.91 | 1.88 | 1.9 | 1.9 | +0.02 (+1.06%) | 219,200 |
11 Aug 2023 | MYR | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | +0.05 (+2.73%) | 7,500 |
10 Aug 2023 | MYR | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 472,300 |
9 Aug 2023 | MYR | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -0.03 (-1.60%) | 327,200 |
8 Aug 2023 | MYR | 1.83 | 1.89 | 1.83 | 1.87 | 1.87 | +0.04 (+2.19%) | 502,000 |
7 Aug 2023 | MYR | 1.8 | 1.83 | 1.8 | 1.83 | 1.83 | +0.02 (+1.10%) | 240,500 |
4 Aug 2023 | MYR | 1.8 | 1.81 | 1.79 | 1.81 | 1.81 | 0.0 (0.0%) | 355,400 |