Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | MYR | 0.93 | 0.945 | 0.925 | 0.935 | 0.935 | +0.005 (+0.54%) | 635,600 |
11 Oct 2023 | MYR | 0.945 | 0.945 | 0.93 | 0.93 | 0.93 | -0.015 (-1.59%) | 553,800 |
10 Oct 2023 | MYR | 0.945 | 0.95 | 0.935 | 0.945 | 0.945 | +0.01 (+1.07%) | 2,658,300 |
9 Oct 2023 | MYR | 0.945 | 0.945 | 0.935 | 0.935 | 0.935 | -0.01 (-1.06%) | 84,300 |
6 Oct 2023 | MYR | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | -0.005 (-0.53%) | 128,400 |
5 Oct 2023 | MYR | 0.945 | 0.955 | 0.94 | 0.95 | 0.95 | +0.005 (+0.53%) | 6,123,800 |
4 Oct 2023 | MYR | 0.935 | 0.945 | 0.93 | 0.945 | 0.945 | +0.01 (+1.07%) | 1,975,500 |
3 Oct 2023 | MYR | 0.94 | 0.955 | 0.935 | 0.935 | 0.935 | -0.005 (-0.53%) | 1,410,100 |
2 Oct 2023 | MYR | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -0.02 (-2.08%) | 4,684,300 |
29 Sep 2023 | MYR | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.025 (-2.54%) | 568,500 |
27 Sep 2023 | MYR | 0.975 | 0.985 | 0.97 | 0.985 | 0.985 | +0.005 (+0.51%) | 277,900 |
26 Sep 2023 | MYR | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -0.04 (-3.92%) | 4,399,600 |
25 Sep 2023 | MYR | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -0.03 (-2.86%) | 1,172,100 |
22 Sep 2023 | MYR | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -0.03 (-2.78%) | 683,200 |
21 Sep 2023 | MYR | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | +0.08 (+8%) | 2,143,700 |
20 Sep 2023 | MYR | 0.97 | 1.02 | 0.96 | 1 | 1 | +0.04 (+4.17%) | 1,493,500 |
19 Sep 2023 | MYR | 0.96 | 0.965 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 1,697,400 |
18 Sep 2023 | MYR | 0.99 | 1 | 0.9 | 0.96 | 0.96 | -0.04 (-4%) | 4,323,400 |
15 Sep 2023 | MYR | 1.09 | 1.1 | 0.99 | 1 | 1 | -0.09 (-8.26%) | 2,647,500 |
14 Sep 2023 | MYR | 1.16 | 1.17 | 1.07 | 1.09 | 1.09 | -0.07 (-6.03%) | 1,314,300 |
13 Sep 2023 | MYR | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 295,100 |
12 Sep 2023 | MYR | 1.24 | 1.24 | 1.1 | 1.16 | 1.16 | -0.09 (-7.20%) | 1,797,500 |
11 Sep 2023 | MYR | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 41,200 |
8 Sep 2023 | MYR | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | +0.02 (+1.61%) | 872,200 |
7 Sep 2023 | MYR | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 1,666,100 |
6 Sep 2023 | MYR | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 1,948,600 |
5 Sep 2023 | MYR | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 12,600 |
4 Sep 2023 | MYR | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 21,500 |
1 Sep 2023 | MYR | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 96,300 |
30 Aug 2023 | MYR | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 92,200 |