Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | MYR | 6.83 | 6.9 | 6.83 | 6.9 | 6.9 | +0.04 (+0.58%) | 890,100 |
20 Nov 2023 | MYR | 6.8 | 6.94 | 6.8 | 6.86 | 6.86 | +0.06 (+0.88%) | 788,500 |
17 Nov 2023 | MYR | 6.76 | 6.81 | 6.76 | 6.8 | 6.8 | +0.05 (+0.74%) | 179,500 |
16 Nov 2023 | MYR | 6.75 | 6.77 | 6.73 | 6.75 | 6.75 | 0.0 (0.0%) | 1,133,800 |
15 Nov 2023 | MYR | 6.79 | 6.79 | 6.74 | 6.75 | 6.75 | 0.0 (0.0%) | 618,100 |
14 Nov 2023 | MYR | 6.8 | 6.8 | 6.73 | 6.75 | 6.75 | -0.05 (-0.74%) | 541,300 |
10 Nov 2023 | MYR | 6.8 | 6.81 | 6.77 | 6.8 | 6.8 | 0.0 (0.0%) | 1,415,100 |
9 Nov 2023 | MYR | 6.8 | 6.82 | 6.77 | 6.8 | 6.8 | 0.0 (0.0%) | 1,379,400 |
8 Nov 2023 | MYR | 6.77 | 6.82 | 6.77 | 6.8 | 6.8 | +0.04 (+0.59%) | 1,204,200 |
7 Nov 2023 | MYR | 6.87 | 6.87 | 6.74 | 6.76 | 6.76 | -0.11 (-1.60%) | 817,800 |
6 Nov 2023 | MYR | 6.8 | 6.92 | 6.8 | 6.87 | 6.87 | +0.07 (+1.03%) | 944,700 |
3 Nov 2023 | MYR | 6.8 | 6.82 | 6.78 | 6.8 | 6.8 | +0.01 (+0.15%) | 792,100 |
2 Nov 2023 | MYR | 6.8 | 6.81 | 6.78 | 6.79 | 6.79 | -0.02 (-0.29%) | 182,900 |
1 Nov 2023 | MYR | 6.88 | 6.88 | 6.79 | 6.81 | 6.81 | -0.07 (-1.02%) | 219,800 |
31 Oct 2023 | MYR | 6.88 | 6.9 | 6.86 | 6.88 | 6.88 | 0.0 (0.0%) | 217,000 |
30 Oct 2023 | MYR | 6.92 | 6.92 | 6.81 | 6.88 | 6.88 | -0.04 (-0.58%) | 335,500 |
27 Oct 2023 | MYR | 7.11 | 7.16 | 6.92 | 6.92 | 6.92 | -0.28 (-3.89%) | 1,537,200 |
26 Oct 2023 | MYR | 7.23 | 7.23 | 7.13 | 7.2 | 7.2 | -0.03 (-0.41%) | 23,700 |
25 Oct 2023 | MYR | 7.15 | 7.35 | 7.15 | 7.23 | 7.23 | -0.02 (-0.28%) | 656,900 |
24 Oct 2023 | MYR | 7.12 | 7.26 | 7.12 | 7.25 | 7.25 | +0.13 (+1.83%) | 90,300 |
23 Oct 2023 | MYR | 7.11 | 7.18 | 7.1 | 7.12 | 7.12 | 0.0 (0.0%) | 63,200 |
20 Oct 2023 | MYR | 7.1 | 7.14 | 7.1 | 7.12 | 7.12 | +0.01 (+0.14%) | 103,800 |
19 Oct 2023 | MYR | 7.18 | 7.18 | 7.1 | 7.11 | 7.11 | -0.11 (-1.52%) | 211,200 |
18 Oct 2023 | MYR | 7.15 | 7.22 | 7.12 | 7.22 | 7.22 | +0.07 (+0.98%) | 63,100 |
17 Oct 2023 | MYR | 7.15 | 7.16 | 7.05 | 7.15 | 7.15 | +0.02 (+0.28%) | 123,800 |
16 Oct 2023 | MYR | 7.13 | 7.16 | 7.1 | 7.13 | 7.13 | 0.0 (0.0%) | 63,900 |
13 Oct 2023 | MYR | 7.19 | 7.19 | 7.13 | 7.13 | 7.13 | -0.02 (-0.28%) | 196,500 |
12 Oct 2023 | MYR | 7.13 | 7.2 | 7.13 | 7.15 | 7.15 | +0.02 (+0.28%) | 177,300 |
11 Oct 2023 | MYR | 7.2 | 7.23 | 7.1 | 7.13 | 7.13 | -0.04 (-0.56%) | 196,000 |
10 Oct 2023 | MYR | 7.21 | 7.21 | 7.15 | 7.17 | 7.17 | -0.03 (-0.42%) | 40,000 |