Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2023 | MYR | 0.485 | 0.495 | 0.475 | 0.49 | 0.49 | +0.015 (+3.16%) | 7,373,800 |
2 Nov 2023 | MYR | 0.52 | 0.53 | 0.47 | 0.475 | 0.475 | -0.045 (-8.65%) | 28,663,800 |
1 Nov 2023 | MYR | 0.56 | 0.575 | 0.515 | 0.52 | 0.52 | -0.04 (-7.14%) | 17,226,800 |
31 Oct 2023 | MYR | 0.545 | 0.56 | 0.53 | 0.56 | 0.56 | +0.02 (+3.70%) | 8,592,800 |
30 Oct 2023 | MYR | 0.575 | 0.58 | 0.525 | 0.54 | 0.54 | -0.03 (-5.26%) | 18,315,300 |
27 Oct 2023 | MYR | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 5,199,800 |
26 Oct 2023 | MYR | 0.59 | 0.6 | 0.56 | 0.57 | 0.57 | -0.03 (-5%) | 17,773,700 |
25 Oct 2023 | MYR | 0.605 | 0.615 | 0.585 | 0.6 | 0.6 | 0.0 (0.0%) | 23,807,000 |
24 Oct 2023 | MYR | 0.59 | 0.61 | 0.57 | 0.6 | 0.6 | +0.005 (+0.84%) | 15,172,900 |
23 Oct 2023 | MYR | 0.585 | 0.62 | 0.565 | 0.595 | 0.595 | +0.01 (+1.71%) | 60,254,000 |
20 Oct 2023 | MYR | 0.53 | 0.595 | 0.53 | 0.585 | 0.585 | +0.055 (+10.38%) | 65,753,500 |
19 Oct 2023 | MYR | 0.49 | 0.53 | 0.49 | 0.53 | 0.53 | +0.04 (+8.16%) | 50,028,500 |
18 Oct 2023 | MYR | 0.485 | 0.49 | 0.475 | 0.49 | 0.49 | +0.005 (+1.03%) | 3,255,200 |
17 Oct 2023 | MYR | 0.485 | 0.49 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 4,656,100 |
16 Oct 2023 | MYR | 0.495 | 0.51 | 0.46 | 0.49 | 0.49 | -0.005 (-1.01%) | 22,579,300 |
13 Oct 2023 | MYR | 0.485 | 0.5 | 0.485 | 0.495 | 0.495 | +0.01 (+2.06%) | 7,138,800 |
12 Oct 2023 | MYR | 0.49 | 0.5 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 15,682,500 |
11 Oct 2023 | MYR | 0.475 | 0.49 | 0.465 | 0.49 | 0.49 | +0.015 (+3.16%) | 7,797,300 |
10 Oct 2023 | MYR | 0.465 | 0.485 | 0.46 | 0.475 | 0.475 | +0.01 (+2.15%) | 13,810,200 |
9 Oct 2023 | MYR | 0.485 | 0.53 | 0.46 | 0.465 | 0.465 | -0.02 (-4.12%) | 51,682,600 |
6 Oct 2023 | MYR | 0.455 | 0.485 | 0.445 | 0.485 | 0.485 | +0.035 (+7.78%) | 12,726,900 |
5 Oct 2023 | MYR | 0.415 | 0.455 | 0.41 | 0.45 | 0.45 | +0.035 (+8.43%) | 21,452,400 |
4 Oct 2023 | MYR | 0.415 | 0.42 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 5,045,200 |
3 Oct 2023 | MYR | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | +0.04 (+10.53%) | 12,789,600 |
2 Oct 2023 | MYR | 0.42 | 0.43 | 0.38 | 0.38 | 0.38 | -0.035 (-8.43%) | 18,440,100 |
29 Sep 2023 | MYR | 0.405 | 0.425 | 0.405 | 0.415 | 0.415 | +0.02 (+5.06%) | 25,188,600 |
27 Sep 2023 | MYR | 0.38 | 0.395 | 0.38 | 0.395 | 0.395 | +0.015 (+3.95%) | 10,136,300 |
26 Sep 2023 | MYR | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 1,088,800 |
25 Sep 2023 | MYR | 0.375 | 0.385 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 3,515,500 |
22 Sep 2023 | MYR | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 1,542,500 |