Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2023 | MYR | 1.48 | 1.5 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 3,901,000 |
12 Sep 2023 | MYR | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 133,100 |
11 Sep 2023 | MYR | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 180,900 |
8 Sep 2023 | MYR | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 391,400 |
7 Sep 2023 | MYR | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 101,000 |
6 Sep 2023 | MYR | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 101,000 |
5 Sep 2023 | MYR | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 178,100 |
4 Sep 2023 | MYR | 1.48 | 1.49 | 1.43 | 1.44 | 1.44 | -0.03 (-2.04%) | 1,890,500 |
1 Sep 2023 | MYR | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 1,211,000 |
30 Aug 2023 | MYR | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 576,300 |
29 Aug 2023 | MYR | 1.49 | 1.5 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 397,300 |
28 Aug 2023 | MYR | 1.47 | 1.5 | 1.47 | 1.49 | 1.49 | +0.03 (+2.05%) | 475,300 |
25 Aug 2023 | MYR | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 1,465,500 |
24 Aug 2023 | MYR | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 128,200 |
23 Aug 2023 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 68,200 |
22 Aug 2023 | MYR | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 134,900 |
21 Aug 2023 | MYR | 1.45 | 1.51 | 1.45 | 1.48 | 1.48 | +0.03 (+2.07%) | 255,100 |
18 Aug 2023 | MYR | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | +0.02 (+1.40%) | 57,700 |
17 Aug 2023 | MYR | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 140,100 |
16 Aug 2023 | MYR | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 786,900 |
15 Aug 2023 | MYR | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 51,600 |
14 Aug 2023 | MYR | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 99,700 |
11 Aug 2023 | MYR | 1.48 | 1.5 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 58,600 |
10 Aug 2023 | MYR | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | -0.04 (-2.63%) | 544,300 |
9 Aug 2023 | MYR | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -0.05 (-3.18%) | 426,200 |
8 Aug 2023 | MYR | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 156,900 |
7 Aug 2023 | MYR | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 158,500 |
4 Aug 2023 | MYR | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 145,800 |
3 Aug 2023 | MYR | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 75,900 |
2 Aug 2023 | MYR | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 160,400 |