Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | MYR | 1.45 | 1.45 | 1.38 | 1.39 | 1.39 | -0.06 (-4.14%) | 1,788,400 |
2 Oct 2023 | MYR | 1.46 | 1.46 | 1.41 | 1.45 | 1.45 | 0.0 (0.0%) | 605,400 |
29 Sep 2023 | MYR | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 906,300 |
27 Sep 2023 | MYR | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 514,400 |
26 Sep 2023 | MYR | 1.43 | 1.47 | 1.42 | 1.46 | 1.46 | +0.03 (+2.10%) | 1,514,000 |
25 Sep 2023 | MYR | 1.48 | 1.49 | 1.41 | 1.43 | 1.43 | -0.05 (-3.38%) | 2,855,200 |
22 Sep 2023 | MYR | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 793,300 |
21 Sep 2023 | MYR | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -0.05 (-3.29%) | 758,300 |
20 Sep 2023 | MYR | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 334,300 |
19 Sep 2023 | MYR | 1.57 | 1.57 | 1.5 | 1.52 | 1.52 | -0.03 (-1.94%) | 568,200 |
18 Sep 2023 | MYR | 1.51 | 1.57 | 1.51 | 1.55 | 1.55 | +0.05 (+3.33%) | 2,326,500 |
15 Sep 2023 | MYR | 1.45 | 1.5 | 1.45 | 1.5 | 1.5 | +0.05 (+3.45%) | 1,845,200 |
14 Sep 2023 | MYR | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | +0.02 (+1.40%) | 510,200 |
13 Sep 2023 | MYR | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | +0.06 (+4.38%) | 617,500 |
12 Sep 2023 | MYR | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | -0.06 (-4.20%) | 279,700 |
11 Sep 2023 | MYR | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 496,000 |
8 Sep 2023 | MYR | 1.39 | 1.44 | 1.38 | 1.43 | 1.43 | +0.04 (+2.88%) | 1,201,000 |
7 Sep 2023 | MYR | 1.38 | 1.41 | 1.36 | 1.39 | 1.39 | -0.02 (-1.42%) | 1,679,400 |
6 Sep 2023 | MYR | 1.39 | 1.42 | 1.37 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,613,400 |
5 Sep 2023 | MYR | 1.44 | 1.44 | 1.37 | 1.42 | 1.42 | 0.0 (0.0%) | 2,253,500 |
4 Sep 2023 | MYR | 1.46 | 1.49 | 1.39 | 1.42 | 1.42 | -0.04 (-2.74%) | 2,703,100 |
1 Sep 2023 | MYR | 1.48 | 1.51 | 1.46 | 1.46 | 1.46 | -0.05 (-3.31%) | 711,000 |
30 Aug 2023 | MYR | 1.53 | 1.53 | 1.46 | 1.51 | 1.51 | 0.0 (0.0%) | 1,261,200 |
29 Aug 2023 | MYR | 1.49 | 1.55 | 1.44 | 1.51 | 1.51 | +0.03 (+2.03%) | 1,941,200 |
28 Aug 2023 | MYR | 1.53 | 1.53 | 1.46 | 1.48 | 1.48 | -0.03 (-1.99%) | 976,500 |
25 Aug 2023 | MYR | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | -0.03 (-1.95%) | 761,600 |
24 Aug 2023 | MYR | 1.53 | 1.57 | 1.51 | 1.54 | 1.54 | +0.01 (+0.65%) | 1,107,200 |
23 Aug 2023 | MYR | 1.45 | 1.54 | 1.45 | 1.53 | 1.53 | +0.06 (+4.08%) | 1,524,200 |
22 Aug 2023 | MYR | 1.44 | 1.48 | 1.43 | 1.47 | 1.47 | +0.02 (+1.38%) | 1,877,400 |
21 Aug 2023 | MYR | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 743,200 |