Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2023 | MYR | 1.4 | 1.41 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 189,000 |
18 Sep 2023 | MYR | 1.39 | 1.42 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 380,700 |
15 Sep 2023 | MYR | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 445,700 |
14 Sep 2023 | MYR | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 405,900 |
13 Sep 2023 | MYR | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 420,100 |
12 Sep 2023 | MYR | 1.43 | 1.43 | 1.37 | 1.4 | 1.4 | -0.03 (-2.10%) | 1,804,100 |
11 Sep 2023 | MYR | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 408,200 |
8 Sep 2023 | MYR | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.01 (-0.69%) | 307,400 |
7 Sep 2023 | MYR | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.01 (-0.69%) | 519,700 |
6 Sep 2023 | MYR | 1.4 | 1.45 | 1.4 | 1.45 | 1.45 | +0.05 (+3.57%) | 1,519,900 |
5 Sep 2023 | MYR | 1.42 | 1.46 | 1.38 | 1.4 | 1.4 | -0.04 (-2.78%) | 1,926,600 |
4 Sep 2023 | MYR | 1.4 | 1.46 | 1.4 | 1.44 | 1.44 | +0.04 (+2.86%) | 3,379,900 |
1 Sep 2023 | MYR | 1.34 | 1.4 | 1.33 | 1.4 | 1.4 | +0.07 (+5.26%) | 2,567,600 |
30 Aug 2023 | MYR | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 626,600 |
29 Aug 2023 | MYR | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 831,400 |
28 Aug 2023 | MYR | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | +0.06 (+4.65%) | 1,906,900 |
25 Aug 2023 | MYR | 1.3 | 1.3 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 455,200 |
24 Aug 2023 | MYR | 1.32 | 1.32 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 521,400 |
23 Aug 2023 | MYR | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 941,100 |
22 Aug 2023 | MYR | 1.34 | 1.36 | 1.3 | 1.31 | 1.31 | +0.05 (+3.97%) | 2,285,200 |
21 Aug 2023 | MYR | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 531,500 |
18 Aug 2023 | MYR | 1.24 | 1.27 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 702,000 |
17 Aug 2023 | MYR | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 119,100 |
16 Aug 2023 | MYR | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 143,700 |
15 Aug 2023 | MYR | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 393,600 |
14 Aug 2023 | MYR | 1.2 | 1.26 | 1.2 | 1.24 | 1.24 | +0.04 (+3.33%) | 935,300 |
11 Aug 2023 | MYR | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 519,900 |
10 Aug 2023 | MYR | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 171,500 |
9 Aug 2023 | MYR | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 58,100 |
8 Aug 2023 | MYR | 1.19 | 1.2 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 84,800 |