Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | MYR | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | -0.005 (-0.71%) | 107,300 |
19 Sep 2023 | MYR | 0.695 | 0.705 | 0.695 | 0.705 | 0.705 | 0.0 (0.0%) | 13,000 |
18 Sep 2023 | MYR | 0.71 | 0.71 | 0.695 | 0.705 | 0.705 | 0.0 (0.0%) | 8,500 |
15 Sep 2023 | MYR | 0.69 | 0.705 | 0.69 | 0.705 | 0.705 | +0.015 (+2.17%) | 10,300 |
14 Sep 2023 | MYR | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 20,500 |
13 Sep 2023 | MYR | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | +0.015 (+2.16%) | 4,500 |
12 Sep 2023 | MYR | 0.72 | 0.72 | 0.69 | 0.695 | 0.695 | -0.025 (-3.47%) | 80,100 |
11 Sep 2023 | MYR | 0.715 | 0.72 | 0.715 | 0.72 | 0.72 | +0.01 (+1.41%) | 38,000 |
8 Sep 2023 | MYR | 0.705 | 0.71 | 0.705 | 0.71 | 0.71 | +0.005 (+0.71%) | 25,500 |
7 Sep 2023 | MYR | 0.71 | 0.71 | 0.705 | 0.705 | 0.705 | -0.01 (-1.40%) | 48,500 |
6 Sep 2023 | MYR | 0.72 | 0.72 | 0.715 | 0.715 | 0.715 | -0.01 (-1.38%) | 82,200 |
5 Sep 2023 | MYR | 0.73 | 0.73 | 0.72 | 0.725 | 0.725 | -0.005 (-0.68%) | 80,800 |
4 Sep 2023 | MYR | 0.73 | 0.73 | 0.725 | 0.73 | 0.73 | 0.0 (0.0%) | 160,500 |
1 Sep 2023 | MYR | 0.72 | 0.73 | 0.715 | 0.73 | 0.73 | +0.01 (+1.39%) | 159,600 |
30 Aug 2023 | MYR | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | +0.005 (+0.70%) | 2,400 |
29 Aug 2023 | MYR | 0.71 | 0.72 | 0.71 | 0.715 | 0.715 | -0.01 (-1.38%) | 39,700 |
28 Aug 2023 | MYR | 0.705 | 0.725 | 0.705 | 0.725 | 0.725 | +0.02 (+2.84%) | 66,100 |
25 Aug 2023 | MYR | 0.71 | 0.71 | 0.705 | 0.705 | 0.705 | -0.01 (-1.40%) | 12,000 |
24 Aug 2023 | MYR | 0.72 | 0.75 | 0.71 | 0.715 | 0.715 | +0.015 (+2.14%) | 160,900 |
23 Aug 2023 | MYR | 0.775 | 0.775 | 0.7 | 0.7 | 0.7 | -0.08 (-10.26%) | 139,500 |
22 Aug 2023 | MYR | 0.78 | 0.785 | 0.775 | 0.78 | 0.78 | 0.0 (0.0%) | 75,400 |
21 Aug 2023 | MYR | 0.78 | 0.795 | 0.755 | 0.78 | 0.78 | +0.035 (+4.70%) | 878,400 |
18 Aug 2023 | MYR | 0.74 | 0.745 | 0.74 | 0.745 | 0.745 | +0.005 (+0.68%) | 4,800 |
17 Aug 2023 | MYR | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -0.02 (-2.63%) | 112,500 |
16 Aug 2023 | MYR | 0.755 | 0.785 | 0.755 | 0.76 | 0.76 | -0.01 (-1.30%) | 485,700 |
15 Aug 2023 | MYR | 0.73 | 0.77 | 0.705 | 0.77 | 0.77 | +0.025 (+3.36%) | 522,900 |
14 Aug 2023 | MYR | 0.69 | 0.745 | 0.69 | 0.745 | 0.745 | +0.06 (+8.76%) | 866,500 |
11 Aug 2023 | MYR | 0.7 | 0.7 | 0.685 | 0.685 | 0.685 | 0.0 (0.0%) | 23,400 |
10 Aug 2023 | MYR | 0.695 | 0.705 | 0.685 | 0.685 | 0.685 | +0.005 (+0.74%) | 780,200 |
9 Aug 2023 | MYR | 0.67 | 0.71 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 942,000 |