Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2023 | MYR | 1.56 | 1.59 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 676,100 |
2 Aug 2023 | MYR | 1.6 | 1.6 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 926,100 |
1 Aug 2023 | MYR | 1.64 | 1.65 | 1.59 | 1.6 | 1.6 | -0.04 (-2.44%) | 860,200 |
31 Jul 2023 | MYR | 1.56 | 1.64 | 1.51 | 1.64 | 1.64 | +0.07 (+4.46%) | 2,413,900 |
28 Jul 2023 | MYR | 1.59 | 1.61 | 1.54 | 1.57 | 1.57 | -0.04 (-2.48%) | 1,882,500 |
27 Jul 2023 | MYR | 1.65 | 1.66 | 1.58 | 1.61 | 1.61 | -0.04 (-2.42%) | 3,157,300 |
26 Jul 2023 | MYR | 1.63 | 1.67 | 1.58 | 1.65 | 1.65 | +0.02 (+1.23%) | 5,362,300 |
25 Jul 2023 | MYR | 1.63 | 1.68 | 1.61 | 1.63 | 1.63 | +0.02 (+1.24%) | 2,318,700 |
24 Jul 2023 | MYR | 1.61 | 1.65 | 1.57 | 1.61 | 1.61 | -0.02 (-1.23%) | 2,876,900 |
21 Jul 2023 | MYR | 1.69 | 1.69 | 1.54 | 1.63 | 1.63 | -0.07 (-4.12%) | 3,474,700 |
20 Jul 2023 | MYR | 1.68 | 1.71 | 1.66 | 1.7 | 1.7 | +0.02 (+1.19%) | 2,025,600 |
18 Jul 2023 | MYR | 1.74 | 1.74 | 1.66 | 1.68 | 1.68 | -0.02 (-1.18%) | 3,364,700 |
17 Jul 2023 | MYR | 1.61 | 1.73 | 1.59 | 1.7 | 1.7 | +0.07 (+4.29%) | 9,961,500 |
14 Jul 2023 | MYR | 1.42 | 1.7 | 1.4 | 1.63 | 1.63 | +0.21 (+14.79%) | 17,158,900 |
13 Jul 2023 | MYR | 1.48 | 1.52 | 1.35 | 1.42 | 1.42 | -0.04 (-2.74%) | 16,841,500 |
12 Jul 2023 | MYR | 1.48 | 1.49 | 1.43 | 1.46 | 1.46 | -0.01 (-0.68%) | 2,609,700 |
11 Jul 2023 | MYR | 1.34 | 1.49 | 1.33 | 1.47 | 1.47 | +0.11 (+8.09%) | 9,180,100 |
10 Jul 2023 | MYR | 1.4 | 1.41 | 1.35 | 1.36 | 1.36 | -0.04 (-2.86%) | 2,111,800 |
7 Jul 2023 | MYR | 1.4 | 1.43 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 1,651,500 |
6 Jul 2023 | MYR | 1.34 | 1.44 | 1.32 | 1.4 | 1.4 | +0.06 (+4.48%) | 8,428,400 |
5 Jul 2023 | MYR | 1.18 | 1.37 | 1.16 | 1.34 | 1.34 | +0.16 (+13.56%) | 9,722,300 |
4 Jul 2023 | MYR | 1.15 | 1.2 | 1.15 | 1.18 | 1.18 | +0.04 (+3.51%) | 2,397,200 |
3 Jul 2023 | MYR | 1.15 | 1.23 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 12,109,200 |
30 Jun 2023 | MYR | 1.05 | 1.16 | 1.05 | 1.14 | 1.14 | +0.09 (+8.57%) | 5,379,100 |
28 Jun 2023 | MYR | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 696,400 |
27 Jun 2023 | MYR | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 345,800 |
26 Jun 2023 | MYR | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 435,900 |
23 Jun 2023 | MYR | 1.03 | 1.1 | 1.02 | 1.06 | 1.06 | +0.04 (+3.92%) | 2,610,500 |
22 Jun 2023 | MYR | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 1,170,400 |
21 Jun 2023 | MYR | 1.06 | 1.07 | 1.01 | 1.02 | 1.02 | -0.05 (-4.67%) | 2,977,800 |