Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | MYR | 2.47 | 2.47 | 2.41 | 2.42 | 2.42 | -0.04 (-1.63%) | 994,600 |
9 Nov 2023 | MYR | 2.46 | 2.47 | 2.43 | 2.46 | 2.46 | +0.04 (+1.65%) | 826,900 |
8 Nov 2023 | MYR | 2.42 | 2.46 | 2.42 | 2.42 | 2.42 | +0.01 (+0.41%) | 819,800 |
7 Nov 2023 | MYR | 2.45 | 2.47 | 2.4 | 2.41 | 2.41 | -0.04 (-1.63%) | 619,000 |
6 Nov 2023 | MYR | 2.42 | 2.47 | 2.42 | 2.45 | 2.45 | +0.03 (+1.24%) | 1,107,000 |
3 Nov 2023 | MYR | 2.38 | 2.48 | 2.35 | 2.42 | 2.42 | +0.06 (+2.54%) | 3,211,900 |
2 Nov 2023 | MYR | 2.32 | 2.38 | 2.32 | 2.36 | 2.36 | +0.06 (+2.61%) | 1,688,100 |
1 Nov 2023 | MYR | 2.37 | 2.37 | 2.29 | 2.3 | 2.3 | -0.06 (-2.54%) | 2,933,700 |
31 Oct 2023 | MYR | 2.45 | 2.47 | 2.35 | 2.36 | 2.36 | -0.11 (-4.45%) | 3,167,400 |
30 Oct 2023 | MYR | 2.52 | 2.52 | 2.44 | 2.47 | 2.47 | -0.05 (-1.98%) | 2,225,000 |
27 Oct 2023 | MYR | 2.51 | 2.55 | 2.49 | 2.52 | 2.52 | +0.01 (+0.40%) | 1,929,000 |
26 Oct 2023 | MYR | 2.44 | 2.52 | 2.43 | 2.51 | 2.51 | +0.06 (+2.45%) | 2,754,000 |
25 Oct 2023 | MYR | 2.43 | 2.45 | 2.43 | 2.45 | 2.45 | +0.02 (+0.82%) | 659,600 |
24 Oct 2023 | MYR | 2.38 | 2.44 | 2.38 | 2.43 | 2.43 | +0.03 (+1.25%) | 557,700 |
23 Oct 2023 | MYR | 2.41 | 2.41 | 2.34 | 2.4 | 2.4 | -0.02 (-0.83%) | 916,500 |
20 Oct 2023 | MYR | 2.44 | 2.44 | 2.39 | 2.42 | 2.42 | -0.02 (-0.82%) | 279,500 |
19 Oct 2023 | MYR | 2.39 | 2.45 | 2.37 | 2.44 | 2.44 | +0.05 (+2.09%) | 1,068,300 |
18 Oct 2023 | MYR | 2.45 | 2.45 | 2.38 | 2.39 | 2.39 | -0.07 (-2.85%) | 940,200 |
17 Oct 2023 | MYR | 2.47 | 2.47 | 2.44 | 2.46 | 2.46 | +0.01 (+0.41%) | 295,400 |
16 Oct 2023 | MYR | 2.46 | 2.48 | 2.45 | 2.45 | 2.45 | -0.04 (-1.61%) | 372,000 |
13 Oct 2023 | MYR | 2.45 | 2.49 | 2.45 | 2.49 | 2.49 | +0.01 (+0.40%) | 400,400 |
12 Oct 2023 | MYR | 2.48 | 2.49 | 2.45 | 2.48 | 2.48 | 0.0 (0.0%) | 481,100 |
11 Oct 2023 | MYR | 2.49 | 2.49 | 2.46 | 2.48 | 2.48 | -0.01 (-0.40%) | 284,500 |
10 Oct 2023 | MYR | 2.5 | 2.52 | 2.47 | 2.49 | 2.49 | -0.01 (-0.40%) | 574,300 |
9 Oct 2023 | MYR | 2.45 | 2.51 | 2.45 | 2.5 | 2.5 | +0.01 (+0.40%) | 1,726,800 |
6 Oct 2023 | MYR | 2.44 | 2.49 | 2.4 | 2.49 | 2.49 | +0.05 (+2.05%) | 1,293,900 |
5 Oct 2023 | MYR | 2.5 | 2.53 | 2.43 | 2.44 | 2.44 | -0.06 (-2.40%) | 1,950,000 |
4 Oct 2023 | MYR | 2.48 | 2.5 | 2.45 | 2.5 | 2.5 | -0.01 (-0.40%) | 2,104,400 |
3 Oct 2023 | MYR | 2.43 | 2.52 | 2.42 | 2.51 | 2.51 | +0.08 (+3.29%) | 4,272,000 |
2 Oct 2023 | MYR | 2.39 | 2.44 | 2.39 | 2.43 | 2.43 | +0.04 (+1.67%) | 1,085,600 |