Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | MYR | 0.925 | 0.94 | 0.92 | 0.935 | 0.935 | +0.005 (+0.54%) | 2,868,000 |
8 Aug 2023 | MYR | 0.925 | 0.935 | 0.915 | 0.93 | 0.93 | +0.01 (+1.09%) | 3,260,200 |
7 Aug 2023 | MYR | 0.93 | 0.935 | 0.9 | 0.92 | 0.92 | -0.005 (-0.54%) | 1,101,200 |
4 Aug 2023 | MYR | 0.925 | 0.935 | 0.92 | 0.925 | 0.925 | -0.005 (-0.54%) | 694,600 |
3 Aug 2023 | MYR | 0.93 | 0.94 | 0.915 | 0.93 | 0.93 | -0.015 (-1.59%) | 1,719,400 |
2 Aug 2023 | MYR | 0.94 | 0.955 | 0.925 | 0.945 | 0.945 | -0.005 (-0.53%) | 1,923,600 |
1 Aug 2023 | MYR | 0.94 | 0.97 | 0.935 | 0.95 | 0.95 | +0.01 (+1.06%) | 3,157,500 |
31 Jul 2023 | MYR | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | +0.01 (+1.08%) | 5,270,200 |
28 Jul 2023 | MYR | 0.925 | 0.975 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 8,611,400 |
27 Jul 2023 | MYR | 0.93 | 0.935 | 0.92 | 0.93 | 0.93 | -0.005 (-0.53%) | 6,921,100 |
26 Jul 2023 | MYR | 0.935 | 0.945 | 0.915 | 0.935 | 0.935 | +0.01 (+1.08%) | 3,133,600 |
25 Jul 2023 | MYR | 0.88 | 0.925 | 0.88 | 0.925 | 0.925 | +0.045 (+5.11%) | 3,994,000 |
24 Jul 2023 | MYR | 0.9 | 0.91 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 4,227,000 |
21 Jul 2023 | MYR | 0.9 | 0.91 | 0.895 | 0.9 | 0.9 | 0.0 (0.0%) | 2,220,900 |
20 Jul 2023 | MYR | 0.9 | 0.91 | 0.895 | 0.9 | 0.9 | +0.005 (+0.56%) | 3,306,800 |
18 Jul 2023 | MYR | 0.875 | 0.91 | 0.875 | 0.895 | 0.895 | +0.02 (+2.29%) | 5,569,100 |
17 Jul 2023 | MYR | 0.87 | 0.905 | 0.865 | 0.875 | 0.875 | +0.01 (+1.16%) | 5,724,700 |
14 Jul 2023 | MYR | 0.87 | 0.875 | 0.86 | 0.865 | 0.865 | -0.005 (-0.57%) | 1,344,800 |
13 Jul 2023 | MYR | 0.87 | 0.885 | 0.85 | 0.87 | 0.87 | +0.005 (+0.58%) | 2,497,100 |
12 Jul 2023 | MYR | 0.85 | 0.875 | 0.845 | 0.865 | 0.865 | +0.015 (+1.76%) | 3,464,500 |
11 Jul 2023 | MYR | 0.855 | 0.86 | 0.835 | 0.85 | 0.85 | -0.005 (-0.58%) | 2,530,000 |
10 Jul 2023 | MYR | 0.85 | 0.86 | 0.825 | 0.855 | 0.855 | +0.005 (+0.59%) | 3,669,900 |
7 Jul 2023 | MYR | 0.85 | 0.86 | 0.835 | 0.85 | 0.85 | -0.01 (-1.16%) | 1,866,900 |
6 Jul 2023 | MYR | 0.835 | 0.875 | 0.835 | 0.86 | 0.86 | +0.03 (+3.61%) | 17,048,500 |
5 Jul 2023 | MYR | 0.815 | 0.83 | 0.805 | 0.83 | 0.83 | +0.015 (+1.84%) | 8,470,300 |
4 Jul 2023 | MYR | 0.815 | 0.83 | 0.81 | 0.815 | 0.815 | 0.0 (0.0%) | 4,294,600 |
3 Jul 2023 | MYR | 0.81 | 0.82 | 0.805 | 0.815 | 0.815 | +0.005 (+0.62%) | 1,883,100 |
30 Jun 2023 | MYR | 0.82 | 0.835 | 0.805 | 0.81 | 0.81 | -0.01 (-1.22%) | 3,185,600 |
28 Jun 2023 | MYR | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 2,588,800 |
27 Jun 2023 | MYR | 0.805 | 0.815 | 0.8 | 0.81 | 0.81 | +0.005 (+0.62%) | 1,023,600 |