Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | MYR | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -0.005 (-0.78%) | 226,400 |
28 Aug 2023 | MYR | 0.645 | 0.65 | 0.64 | 0.645 | 0.645 | +0.01 (+1.57%) | 153,900 |
25 Aug 2023 | MYR | 0.64 | 0.65 | 0.635 | 0.635 | 0.635 | -0.015 (-2.31%) | 292,000 |
24 Aug 2023 | MYR | 0.65 | 0.665 | 0.64 | 0.65 | 0.65 | +0.005 (+0.78%) | 366,700 |
23 Aug 2023 | MYR | 0.665 | 0.67 | 0.635 | 0.645 | 0.645 | -0.02 (-3.01%) | 484,100 |
22 Aug 2023 | MYR | 0.68 | 0.68 | 0.66 | 0.665 | 0.665 | -0.015 (-2.21%) | 263,900 |
21 Aug 2023 | MYR | 0.67 | 0.695 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 301,500 |
18 Aug 2023 | MYR | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 309,200 |
17 Aug 2023 | MYR | 0.695 | 0.695 | 0.67 | 0.68 | 0.68 | -0.015 (-2.16%) | 185,700 |
16 Aug 2023 | MYR | 0.685 | 0.705 | 0.685 | 0.695 | 0.695 | +0.005 (+0.72%) | 391,600 |
15 Aug 2023 | MYR | 0.685 | 0.7 | 0.685 | 0.69 | 0.69 | -0.005 (-0.72%) | 103,200 |
14 Aug 2023 | MYR | 0.705 | 0.715 | 0.685 | 0.695 | 0.695 | -0.01 (-1.42%) | 403,100 |
11 Aug 2023 | MYR | 0.68 | 0.705 | 0.67 | 0.705 | 0.705 | +0.015 (+2.17%) | 599,700 |
10 Aug 2023 | MYR | 0.7 | 0.7 | 0.685 | 0.69 | 0.69 | -0.01 (-1.43%) | 303,800 |
9 Aug 2023 | MYR | 0.68 | 0.705 | 0.675 | 0.7 | 0.7 | +0.01 (+1.45%) | 604,400 |
8 Aug 2023 | MYR | 0.71 | 0.72 | 0.685 | 0.69 | 0.69 | -0.015 (-2.13%) | 431,000 |
7 Aug 2023 | MYR | 0.725 | 0.725 | 0.7 | 0.705 | 0.705 | -0.015 (-2.08%) | 336,900 |
4 Aug 2023 | MYR | 0.71 | 0.735 | 0.71 | 0.72 | 0.72 | +0.02 (+2.86%) | 1,018,000 |
3 Aug 2023 | MYR | 0.715 | 0.72 | 0.685 | 0.7 | 0.7 | -0.015 (-2.10%) | 1,315,600 |
2 Aug 2023 | MYR | 0.73 | 0.735 | 0.705 | 0.715 | 0.715 | -0.015 (-2.05%) | 579,300 |
1 Aug 2023 | MYR | 0.76 | 0.76 | 0.72 | 0.73 | 0.73 | -0.03 (-3.95%) | 902,400 |
31 Jul 2023 | MYR | 0.735 | 0.81 | 0.735 | 0.76 | 0.76 | +0.03 (+4.11%) | 7,260,700 |
28 Jul 2023 | MYR | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | +0.01 (+1.39%) | 1,265,400 |
27 Jul 2023 | MYR | 0.72 | 0.725 | 0.715 | 0.72 | 0.72 | +0.005 (+0.70%) | 856,100 |
26 Jul 2023 | MYR | 0.71 | 0.73 | 0.71 | 0.715 | 0.715 | 0.0 (0.0%) | 584,900 |
25 Jul 2023 | MYR | 0.71 | 0.735 | 0.705 | 0.715 | 0.715 | +0.005 (+0.70%) | 1,298,300 |
24 Jul 2023 | MYR | 0.7 | 0.71 | 0.685 | 0.71 | 0.71 | 0.0 (0.0%) | 995,600 |
21 Jul 2023 | MYR | 0.72 | 0.725 | 0.68 | 0.71 | 0.71 | -0.01 (-1.39%) | 3,284,400 |
20 Jul 2023 | MYR | 0.65 | 0.72 | 0.65 | 0.72 | 0.72 | +0.075 (+11.63%) | 3,400,800 |
18 Jul 2023 | MYR | 0.63 | 0.645 | 0.63 | 0.645 | 0.645 | +0.015 (+2.38%) | 141,000 |