Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2023 | MYR | 1.8 | 1.81 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 374,500 |
2 Aug 2023 | MYR | 1.89 | 1.89 | 1.8 | 1.82 | 1.82 | -0.04 (-2.15%) | 193,500 |
1 Aug 2023 | MYR | 1.86 | 1.87 | 1.83 | 1.86 | 1.86 | +0.01 (+0.54%) | 69,500 |
31 Jul 2023 | MYR | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 14,400 |
28 Jul 2023 | MYR | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 1,300 |
27 Jul 2023 | MYR | 1.88 | 1.88 | 1.83 | 1.85 | 1.85 | -0.03 (-1.60%) | 25,500 |
26 Jul 2023 | MYR | 1.88 | 1.88 | 1.83 | 1.88 | 1.88 | 0.0 (0.0%) | 28,300 |
25 Jul 2023 | MYR | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | +0.06 (+3.30%) | 174,200 |
24 Jul 2023 | MYR | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 20,000 |
21 Jul 2023 | MYR | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 0 |
20 Jul 2023 | MYR | 1.87 | 1.87 | 1.81 | 1.82 | 1.82 | -0.05 (-2.67%) | 255,500 |
18 Jul 2023 | MYR | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 15,300 |
17 Jul 2023 | MYR | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 114,100 |
14 Jul 2023 | MYR | 1.9 | 1.9 | 1.87 | 1.88 | 1.88 | -0.04 (-2.08%) | 34,500 |
13 Jul 2023 | MYR | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
12 Jul 2023 | MYR | 1.91 | 1.98 | 1.91 | 1.92 | 1.92 | +0.01 (+0.52%) | 117,000 |
11 Jul 2023 | MYR | 1.91 | 1.94 | 1.91 | 1.91 | 1.91 | -0.01 (-0.52%) | 65,000 |
10 Jul 2023 | MYR | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
7 Jul 2023 | MYR | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 0.0 (0.0%) | 11,600 |
6 Jul 2023 | MYR | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
5 Jul 2023 | MYR | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
4 Jul 2023 | MYR | 1.86 | 1.93 | 1.86 | 1.92 | 1.92 | 0.0 (0.0%) | 22,100 |
3 Jul 2023 | MYR | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | +0.02 (+1.05%) | 27,200 |
30 Jun 2023 | MYR | 1.95 | 1.95 | 1.88 | 1.9 | 1.9 | -0.04 (-2.06%) | 46,500 |
28 Jun 2023 | MYR | 1.91 | 1.94 | 1.87 | 1.94 | 1.94 | +0.03 (+1.57%) | 21,600 |
27 Jun 2023 | MYR | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 7,000 |
26 Jun 2023 | MYR | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | +0.03 (+1.60%) | 15,100 |
23 Jun 2023 | MYR | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | +0.03 (+1.62%) | 12,700 |
22 Jun 2023 | MYR | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 11,000 |
21 Jun 2023 | MYR | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 5,200 |