Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | MYR | 0.715 | 0.72 | 0.685 | 0.7 | 0.7 | -0.08 (-10.26%) | 26,580,700 |
16 Nov 2023 | MYR | 0.805 | 0.805 | 0.77 | 0.78 | 0.78 | -0.025 (-3.11%) | 2,895,700 |
15 Nov 2023 | MYR | 0.815 | 0.825 | 0.795 | 0.805 | 0.805 | -0.005 (-0.62%) | 3,007,400 |
14 Nov 2023 | MYR | 0.74 | 0.81 | 0.735 | 0.81 | 0.81 | +0.075 (+10.20%) | 7,414,300 |
10 Nov 2023 | MYR | 0.735 | 0.735 | 0.73 | 0.735 | 0.735 | 0.0 (0.0%) | 437,600 |
9 Nov 2023 | MYR | 0.72 | 0.74 | 0.72 | 0.735 | 0.735 | +0.01 (+1.38%) | 1,565,100 |
8 Nov 2023 | MYR | 0.72 | 0.725 | 0.72 | 0.725 | 0.725 | +0.005 (+0.69%) | 371,900 |
7 Nov 2023 | MYR | 0.735 | 0.735 | 0.72 | 0.72 | 0.72 | -0.015 (-2.04%) | 593,200 |
6 Nov 2023 | MYR | 0.735 | 0.74 | 0.73 | 0.735 | 0.735 | +0.01 (+1.38%) | 863,100 |
3 Nov 2023 | MYR | 0.71 | 0.73 | 0.71 | 0.725 | 0.725 | +0.015 (+2.11%) | 1,203,900 |
2 Nov 2023 | MYR | 0.715 | 0.72 | 0.705 | 0.71 | 0.71 | -0.005 (-0.70%) | 378,600 |
1 Nov 2023 | MYR | 0.71 | 0.715 | 0.7 | 0.715 | 0.715 | 0.0 (0.0%) | 910,700 |
31 Oct 2023 | MYR | 0.71 | 0.72 | 0.71 | 0.715 | 0.715 | +0.005 (+0.70%) | 532,600 |
30 Oct 2023 | MYR | 0.74 | 0.745 | 0.705 | 0.71 | 0.71 | -0.03 (-4.05%) | 2,108,300 |
27 Oct 2023 | MYR | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | +0.02 (+2.78%) | 4,053,400 |
26 Oct 2023 | MYR | 0.73 | 0.74 | 0.715 | 0.72 | 0.72 | -0.01 (-1.37%) | 2,259,900 |
25 Oct 2023 | MYR | 0.695 | 0.73 | 0.695 | 0.73 | 0.73 | +0.03 (+4.29%) | 2,341,300 |
24 Oct 2023 | MYR | 0.685 | 0.705 | 0.685 | 0.7 | 0.7 | +0.01 (+1.45%) | 372,800 |
23 Oct 2023 | MYR | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | -0.02 (-2.82%) | 1,946,600 |
20 Oct 2023 | MYR | 0.7 | 0.725 | 0.695 | 0.71 | 0.71 | -0.005 (-0.70%) | 1,247,300 |
19 Oct 2023 | MYR | 0.715 | 0.72 | 0.705 | 0.715 | 0.715 | -0.005 (-0.69%) | 561,500 |
18 Oct 2023 | MYR | 0.73 | 0.735 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 1,809,700 |
17 Oct 2023 | MYR | 0.74 | 0.74 | 0.725 | 0.73 | 0.73 | -0.005 (-0.68%) | 418,900 |
16 Oct 2023 | MYR | 0.725 | 0.745 | 0.705 | 0.735 | 0.735 | +0.01 (+1.38%) | 3,905,900 |
13 Oct 2023 | MYR | 0.7 | 0.73 | 0.7 | 0.725 | 0.725 | +0.03 (+4.32%) | 2,481,900 |
12 Oct 2023 | MYR | 0.7 | 0.71 | 0.69 | 0.695 | 0.695 | -0.005 (-0.71%) | 939,100 |
11 Oct 2023 | MYR | 0.71 | 0.71 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 1,041,800 |
10 Oct 2023 | MYR | 0.715 | 0.715 | 0.7 | 0.71 | 0.71 | -0.005 (-0.70%) | 515,900 |
9 Oct 2023 | MYR | 0.71 | 0.73 | 0.705 | 0.715 | 0.715 | +0.005 (+0.70%) | 2,151,400 |
6 Oct 2023 | MYR | 0.7 | 0.71 | 0.69 | 0.71 | 0.71 | +0.02 (+2.90%) | 583,300 |