Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
12 Jul 2023 | MYR | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 446,700 |
11 Jul 2023 | MYR | 0.84 | 0.86 | 0.835 | 0.86 | 0.86 | +0.02 (+2.38%) | 643,500 |
10 Jul 2023 | MYR | 0.815 | 0.84 | 0.81 | 0.84 | 0.84 | +0.025 (+3.07%) | 151,500 |
7 Jul 2023 | MYR | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0.0 (0.0%) | 9,000 |
6 Jul 2023 | MYR | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | +0.005 (+0.62%) | 1,000 |
5 Jul 2023 | MYR | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 24,700 |
4 Jul 2023 | MYR | 0.81 | 0.815 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 96,700 |
3 Jul 2023 | MYR | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 7,100 |
30 Jun 2023 | MYR | 0.835 | 0.835 | 0.785 | 0.81 | 0.81 | 0.0 (0.0%) | 122,500 |
28 Jun 2023 | MYR | 0.8 | 0.83 | 0.8 | 0.81 | 0.81 | -0.03 (-3.57%) | 33,000 |
27 Jun 2023 | MYR | 0.78 | 0.84 | 0.78 | 0.84 | 0.84 | +0.04 (+5%) | 180,100 |
26 Jun 2023 | MYR | 0.795 | 0.805 | 0.785 | 0.8 | 0.8 | +0.005 (+0.63%) | 168,900 |
23 Jun 2023 | MYR | 0.78 | 0.795 | 0.765 | 0.795 | 0.795 | 0.0 (0.0%) | 109,200 |