Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | MYR | 1.7 | 1.77 | 1.7 | 1.77 | 1.77 | +0.07 (+4.12%) | 713,700 |
9 Oct 2023 | MYR | 1.69 | 1.71 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 234,900 |
6 Oct 2023 | MYR | 1.7 | 1.71 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 176,000 |
5 Oct 2023 | MYR | 1.7 | 1.72 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 317,600 |
4 Oct 2023 | MYR | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -0.03 (-1.74%) | 479,000 |
3 Oct 2023 | MYR | 1.71 | 1.73 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 304,100 |
2 Oct 2023 | MYR | 1.7 | 1.73 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 586,300 |
29 Sep 2023 | MYR | 1.72 | 1.72 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,511,500 |
27 Sep 2023 | MYR | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 344,700 |
26 Sep 2023 | MYR | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 1,075,500 |
25 Sep 2023 | MYR | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 1,270,700 |
22 Sep 2023 | MYR | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 1,183,300 |
21 Sep 2023 | MYR | 1.74 | 1.78 | 1.73 | 1.76 | 1.76 | +0.02 (+1.15%) | 987,200 |
20 Sep 2023 | MYR | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 2,148,500 |
19 Sep 2023 | MYR | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 412,300 |
18 Sep 2023 | MYR | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 648,300 |
15 Sep 2023 | MYR | 1.79 | 1.8 | 1.75 | 1.77 | 1.77 | -0.02 (-1.12%) | 904,400 |
14 Sep 2023 | MYR | 1.75 | 1.8 | 1.74 | 1.79 | 1.79 | +0.04 (+2.29%) | 1,352,500 |
13 Sep 2023 | MYR | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | -0.03 (-1.69%) | 2,511,700 |
12 Sep 2023 | MYR | 1.81 | 1.82 | 1.77 | 1.78 | 1.78 | -0.03 (-1.66%) | 1,188,800 |
11 Sep 2023 | MYR | 1.82 | 1.82 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 1,181,400 |
8 Sep 2023 | MYR | 1.85 | 1.85 | 1.8 | 1.82 | 1.82 | -0.03 (-1.62%) | 1,816,800 |
7 Sep 2023 | MYR | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 373,900 |
6 Sep 2023 | MYR | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 310,300 |
5 Sep 2023 | MYR | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 310,300 |
4 Sep 2023 | MYR | 1.89 | 1.91 | 1.86 | 1.87 | 1.87 | -0.02 (-1.06%) | 921,100 |
1 Sep 2023 | MYR | 1.88 | 1.9 | 1.87 | 1.89 | 1.89 | +0.02 (+1.07%) | 457,700 |
30 Aug 2023 | MYR | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | +0.02 (+1.08%) | 762,300 |
29 Aug 2023 | MYR | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | -0.01 (-0.54%) | 524,800 |
28 Aug 2023 | MYR | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -0.02 (-1.06%) | 567,500 |