Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2023 | MYR | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.03 (-1.91%) | 95,200 |
18 Sep 2023 | MYR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | +0.02 (+1.29%) | 4,000 |
15 Sep 2023 | MYR | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | +0.02 (+1.31%) | 7,400 |
14 Sep 2023 | MYR | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 107,900 |
13 Sep 2023 | MYR | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 52,000 |
12 Sep 2023 | MYR | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 132,900 |
11 Sep 2023 | MYR | 1.57 | 1.6 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 18,000 |
8 Sep 2023 | MYR | 1.6 | 1.6 | 1.57 | 1.57 | 1.57 | -0.02 (-1.26%) | 37,900 |
7 Sep 2023 | MYR | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 6,000 |
6 Sep 2023 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | +0.03 (+1.91%) | 2,000 |
5 Sep 2023 | MYR | 1.6 | 1.6 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 50,900 |
4 Sep 2023 | MYR | 1.64 | 1.64 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 73,100 |
1 Sep 2023 | MYR | 1.62 | 1.66 | 1.62 | 1.63 | 1.63 | +0.02 (+1.24%) | 219,400 |
30 Aug 2023 | MYR | 1.6 | 1.63 | 1.55 | 1.61 | 1.61 | +0.06 (+3.87%) | 169,100 |
29 Aug 2023 | MYR | 1.54 | 1.6 | 1.54 | 1.55 | 1.55 | +0.02 (+1.31%) | 370,000 |
28 Aug 2023 | MYR | 1.49 | 1.55 | 1.49 | 1.53 | 1.53 | +0.03 (+2%) | 133,500 |
25 Aug 2023 | MYR | 1.55 | 1.57 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 1,246,200 |
24 Aug 2023 | MYR | 1.54 | 1.55 | 1.48 | 1.5 | 1.5 | -0.03 (-1.96%) | 685,100 |
23 Aug 2023 | MYR | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 255,700 |
22 Aug 2023 | MYR | 1.58 | 1.6 | 1.53 | 1.54 | 1.54 | -0.03 (-1.91%) | 789,700 |
21 Aug 2023 | MYR | 1.6 | 1.6 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 211,600 |
18 Aug 2023 | MYR | 1.67 | 1.68 | 1.59 | 1.6 | 1.6 | -0.06 (-3.61%) | 726,300 |
17 Aug 2023 | MYR | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -0.04 (-2.35%) | 163,600 |
16 Aug 2023 | MYR | 1.68 | 1.7 | 1.67 | 1.7 | 1.7 | +0.03 (+1.80%) | 64,200 |
15 Aug 2023 | MYR | 1.7 | 1.71 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 106,700 |
14 Aug 2023 | MYR | 1.7 | 1.7 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 84,500 |
11 Aug 2023 | MYR | 1.7 | 1.7 | 1.67 | 1.7 | 1.7 | -0.01 (-0.58%) | 84,200 |
10 Aug 2023 | MYR | 1.71 | 1.71 | 1.68 | 1.71 | 1.71 | -0.03 (-1.72%) | 123,100 |
9 Aug 2023 | MYR | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | +0.01 (+0.58%) | 14,000 |
8 Aug 2023 | MYR | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |