Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | MYR | 0.86 | 0.885 | 0.855 | 0.86 | 0.86 | -0.005 (-0.58%) | 888,700 |
19 Sep 2023 | MYR | 0.83 | 0.865 | 0.82 | 0.865 | 0.865 | +0.035 (+4.22%) | 685,400 |
18 Sep 2023 | MYR | 0.845 | 0.85 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 1,240,500 |
15 Sep 2023 | MYR | 0.865 | 0.865 | 0.845 | 0.85 | 0.85 | 0.0 (0.0%) | 294,300 |
14 Sep 2023 | MYR | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.015 (-1.73%) | 202,200 |
13 Sep 2023 | MYR | 0.86 | 0.865 | 0.86 | 0.865 | 0.865 | -0.005 (-0.57%) | 118,900 |
12 Sep 2023 | MYR | 0.875 | 0.885 | 0.835 | 0.87 | 0.87 | -0.005 (-0.57%) | 1,401,400 |
11 Sep 2023 | MYR | 0.88 | 0.905 | 0.875 | 0.875 | 0.875 | -0.005 (-0.57%) | 719,500 |
8 Sep 2023 | MYR | 0.915 | 0.915 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 755,400 |
7 Sep 2023 | MYR | 0.945 | 0.945 | 0.89 | 0.9 | 0.9 | -0.03 (-3.23%) | 1,324,500 |
6 Sep 2023 | MYR | 0.93 | 0.965 | 0.915 | 0.93 | 0.93 | 0.0 (0.0%) | 1,583,200 |
5 Sep 2023 | MYR | 0.935 | 0.945 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 873,400 |
4 Sep 2023 | MYR | 0.9 | 0.93 | 0.9 | 0.93 | 0.93 | +0.045 (+5.08%) | 426,700 |
1 Sep 2023 | MYR | 0.885 | 0.895 | 0.88 | 0.885 | 0.885 | 0.0 (0.0%) | 270,300 |
30 Aug 2023 | MYR | 0.885 | 0.92 | 0.885 | 0.885 | 0.885 | +0.005 (+0.57%) | 200,800 |
29 Aug 2023 | MYR | 0.895 | 0.9 | 0.87 | 0.88 | 0.88 | -0.025 (-2.76%) | 454,100 |
28 Aug 2023 | MYR | 0.92 | 0.92 | 0.9 | 0.905 | 0.905 | -0.015 (-1.63%) | 455,100 |
25 Aug 2023 | MYR | 0.935 | 0.94 | 0.915 | 0.92 | 0.92 | -0.02 (-2.13%) | 930,000 |
24 Aug 2023 | MYR | 0.92 | 0.94 | 0.915 | 0.94 | 0.94 | +0.02 (+2.17%) | 644,800 |
23 Aug 2023 | MYR | 0.915 | 0.92 | 0.9 | 0.92 | 0.92 | +0.005 (+0.55%) | 3,459,700 |
22 Aug 2023 | MYR | 0.905 | 0.925 | 0.905 | 0.915 | 0.915 | +0.01 (+1.10%) | 557,100 |
21 Aug 2023 | MYR | 0.915 | 0.935 | 0.9 | 0.905 | 0.905 | -0.01 (-1.09%) | 535,100 |
18 Aug 2023 | MYR | 0.895 | 0.945 | 0.895 | 0.915 | 0.915 | +0.025 (+2.81%) | 1,913,400 |
17 Aug 2023 | MYR | 0.885 | 0.89 | 0.88 | 0.89 | 0.89 | +0.025 (+2.89%) | 279,200 |
16 Aug 2023 | MYR | 0.875 | 0.88 | 0.865 | 0.865 | 0.865 | -0.015 (-1.70%) | 294,300 |
15 Aug 2023 | MYR | 0.875 | 0.88 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 113,500 |
14 Aug 2023 | MYR | 0.87 | 0.88 | 0.865 | 0.88 | 0.88 | +0.01 (+1.15%) | 504,700 |
11 Aug 2023 | MYR | 0.855 | 0.88 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 582,800 |
10 Aug 2023 | MYR | 0.86 | 0.865 | 0.86 | 0.86 | 0.86 | +0.01 (+1.18%) | 239,600 |
9 Aug 2023 | MYR | 0.87 | 0.875 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 411,600 |