Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
8 Aug 2023 | MYR | 0.865 | 0.88 | 0.865 | 0.87 | 0.87 | 0.0 (0.0%) | 357,700 |
7 Aug 2023 | MYR | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | +0.005 (+0.58%) | 14,500 |
4 Aug 2023 | MYR | 0.87 | 0.87 | 0.85 | 0.865 | 0.865 | 0.0 (0.0%) | 145,600 |
3 Aug 2023 | MYR | 0.86 | 0.865 | 0.86 | 0.865 | 0.865 | 0.0 (0.0%) | 134,000 |
2 Aug 2023 | MYR | 0.875 | 0.875 | 0.865 | 0.865 | 0.865 | -0.005 (-0.57%) | 195,500 |
1 Aug 2023 | MYR | 0.87 | 0.87 | 0.865 | 0.87 | 0.87 | +0.005 (+0.58%) | 124,000 |
31 Jul 2023 | MYR | 0.865 | 0.885 | 0.865 | 0.865 | 0.865 | 0.0 (0.0%) | 306,000 |
28 Jul 2023 | MYR | 0.885 | 0.885 | 0.865 | 0.865 | 0.865 | -0.025 (-2.81%) | 16,000 |
27 Jul 2023 | MYR | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | +0.025 (+2.89%) | 283,900 |
26 Jul 2023 | MYR | 0.865 | 0.865 | 0.865 | 0.865 | 0.865 | -0.005 (-0.57%) | 30,300 |
25 Jul 2023 | MYR | 0.86 | 0.875 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 517,100 |
24 Jul 2023 | MYR | 0.875 | 0.9 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 389,300 |
21 Jul 2023 | MYR | 0.855 | 0.87 | 0.855 | 0.87 | 0.87 | +0.015 (+1.75%) | 208,900 |
20 Jul 2023 | MYR | 0.865 | 0.88 | 0.855 | 0.855 | 0.855 | -0.01 (-1.16%) | 503,800 |
18 Jul 2023 | MYR | 0.875 | 0.875 | 0.86 | 0.865 | 0.865 | -0.01 (-1.14%) | 301,100 |
17 Jul 2023 | MYR | 0.88 | 0.89 | 0.875 | 0.875 | 0.875 | -0.01 (-1.13%) | 130,700 |
14 Jul 2023 | MYR | 0.885 | 0.89 | 0.87 | 0.885 | 0.885 | 0.0 (0.0%) | 311,700 |
13 Jul 2023 | MYR | 0.87 | 0.885 | 0.87 | 0.885 | 0.885 | +0.02 (+2.31%) | 55,400 |
12 Jul 2023 | MYR | 0.87 | 0.875 | 0.865 | 0.865 | 0.865 | 0.0 (0.0%) | 129,600 |