Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | MYR | 0.92 | 0.925 | 0.91 | 0.915 | 0.915 | 0.0 (0.0%) | 850,000 |
23 Aug 2023 | MYR | 0.9 | 0.92 | 0.885 | 0.915 | 0.915 | +0.02 (+2.23%) | 1,682,700 |
22 Aug 2023 | MYR | 0.905 | 0.905 | 0.885 | 0.895 | 0.895 | -0.005 (-0.56%) | 1,393,700 |
21 Aug 2023 | MYR | 0.905 | 0.93 | 0.895 | 0.9 | 0.9 | 0.0 (0.0%) | 427,800 |
18 Aug 2023 | MYR | 0.91 | 0.945 | 0.9 | 0.9 | 0.9 | -0.015 (-1.64%) | 1,659,000 |
17 Aug 2023 | MYR | 0.93 | 0.94 | 0.915 | 0.915 | 0.915 | -0.015 (-1.61%) | 1,513,800 |
16 Aug 2023 | MYR | 0.94 | 0.945 | 0.93 | 0.93 | 0.93 | -0.025 (-2.62%) | 220,600 |
15 Aug 2023 | MYR | 0.97 | 0.985 | 0.94 | 0.955 | 0.955 | -0.015 (-1.55%) | 1,117,100 |
14 Aug 2023 | MYR | 0.975 | 0.98 | 0.955 | 0.97 | 0.97 | 0.0 (0.0%) | 1,243,700 |
11 Aug 2023 | MYR | 0.98 | 0.985 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 637,100 |
10 Aug 2023 | MYR | 1 | 1 | 0.975 | 0.98 | 0.98 | -0.02 (-2%) | 2,017,400 |
9 Aug 2023 | MYR | 0.945 | 1 | 0.945 | 1 | 1 | +0.05 (+5.26%) | 2,099,500 |
8 Aug 2023 | MYR | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.015 (-1.55%) | 763,300 |
7 Aug 2023 | MYR | 0.94 | 1 | 0.935 | 0.965 | 0.965 | +0.025 (+2.66%) | 1,752,700 |
4 Aug 2023 | MYR | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 937,500 |
3 Aug 2023 | MYR | 0.94 | 0.955 | 0.935 | 0.95 | 0.95 | +0.01 (+1.06%) | 1,692,100 |
2 Aug 2023 | MYR | 0.95 | 0.95 | 0.935 | 0.94 | 0.94 | -0.01 (-1.05%) | 1,564,100 |
1 Aug 2023 | MYR | 0.94 | 0.95 | 0.925 | 0.95 | 0.95 | +0.015 (+1.60%) | 1,481,600 |
31 Jul 2023 | MYR | 0.935 | 0.95 | 0.93 | 0.935 | 0.935 | 0.0 (0.0%) | 983,800 |
28 Jul 2023 | MYR | 0.93 | 0.945 | 0.925 | 0.935 | 0.935 | +0.005 (+0.54%) | 1,403,600 |
27 Jul 2023 | MYR | 0.935 | 0.945 | 0.93 | 0.93 | 0.93 | -0.01 (-1.06%) | 1,024,400 |
26 Jul 2023 | MYR | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | 0.0 (0.0%) | 1,049,500 |
25 Jul 2023 | MYR | 0.95 | 0.955 | 0.935 | 0.94 | 0.94 | -0.01 (-1.05%) | 1,474,000 |
24 Jul 2023 | MYR | 0.94 | 0.95 | 0.935 | 0.95 | 0.95 | +0.005 (+0.53%) | 924,500 |
21 Jul 2023 | MYR | 0.945 | 0.95 | 0.92 | 0.945 | 0.945 | +0.005 (+0.53%) | 840,800 |
20 Jul 2023 | MYR | 0.955 | 0.955 | 0.92 | 0.94 | 0.94 | -0.015 (-1.57%) | 1,232,700 |
18 Jul 2023 | MYR | 0.945 | 0.96 | 0.92 | 0.955 | 0.955 | +0.005 (+0.53%) | 1,047,500 |
17 Jul 2023 | MYR | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 0.0 (0.0%) | 716,500 |
14 Jul 2023 | MYR | 0.87 | 0.96 | 0.87 | 0.95 | 0.95 | +0.085 (+9.83%) | 2,994,500 |
13 Jul 2023 | MYR | 0.845 | 0.865 | 0.835 | 0.865 | 0.865 | +0.005 (+0.58%) | 599,200 |