Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | MYR | 0.925 | 0.95 | 0.92 | 0.94 | 0.94 | +0.015 (+1.62%) | 6,024,900 |
21 Nov 2023 | MYR | 0.91 | 0.93 | 0.91 | 0.925 | 0.925 | +0.02 (+2.21%) | 2,956,000 |
20 Nov 2023 | MYR | 0.92 | 0.93 | 0.905 | 0.905 | 0.905 | -0.015 (-1.63%) | 2,766,100 |
17 Nov 2023 | MYR | 0.935 | 0.935 | 0.915 | 0.92 | 0.92 | -0.02 (-2.13%) | 3,408,000 |
16 Nov 2023 | MYR | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | +0.02 (+2.17%) | 3,571,500 |
15 Nov 2023 | MYR | 0.945 | 0.945 | 0.915 | 0.92 | 0.92 | -0.015 (-1.60%) | 3,298,700 |
14 Nov 2023 | MYR | 0.955 | 0.985 | 0.915 | 0.935 | 0.935 | -0.015 (-1.58%) | 8,930,800 |
10 Nov 2023 | MYR | 0.955 | 0.96 | 0.935 | 0.95 | 0.95 | -0.005 (-0.52%) | 3,795,900 |
9 Nov 2023 | MYR | 0.93 | 0.965 | 0.93 | 0.955 | 0.955 | +0.025 (+2.69%) | 6,615,200 |
8 Nov 2023 | MYR | 0.955 | 0.96 | 0.925 | 0.93 | 0.93 | -0.025 (-2.62%) | 6,132,100 |
7 Nov 2023 | MYR | 0.93 | 0.97 | 0.925 | 0.955 | 0.955 | +0.03 (+3.24%) | 9,249,400 |
6 Nov 2023 | MYR | 0.93 | 0.94 | 0.92 | 0.925 | 0.925 | -0.005 (-0.54%) | 2,942,100 |
3 Nov 2023 | MYR | 0.965 | 0.98 | 0.93 | 0.93 | 0.93 | -0.03 (-3.12%) | 6,663,500 |
2 Nov 2023 | MYR | 0.92 | 0.965 | 0.92 | 0.96 | 0.96 | +0.04 (+4.35%) | 11,218,100 |
1 Nov 2023 | MYR | 0.92 | 0.94 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 7,339,800 |
31 Oct 2023 | MYR | 0.91 | 0.945 | 0.905 | 0.92 | 0.92 | +0.02 (+2.22%) | 8,843,900 |
30 Oct 2023 | MYR | 0.935 | 0.945 | 0.895 | 0.9 | 0.9 | -0.04 (-4.26%) | 7,070,200 |
27 Oct 2023 | MYR | 0.94 | 0.965 | 0.935 | 0.94 | 0.94 | -0.005 (-0.53%) | 6,056,200 |
26 Oct 2023 | MYR | 0.98 | 0.99 | 0.945 | 0.945 | 0.945 | -0.015 (-1.56%) | 9,334,600 |
25 Oct 2023 | MYR | 0.985 | 1.01 | 0.94 | 0.96 | 0.96 | -0.025 (-2.54%) | 13,438,000 |
24 Oct 2023 | MYR | 0.915 | 0.985 | 0.905 | 0.985 | 0.985 | +0.075 (+8.24%) | 17,775,400 |
23 Oct 2023 | MYR | 0.915 | 0.945 | 0.88 | 0.91 | 0.91 | -0.005 (-0.55%) | 6,578,500 |
20 Oct 2023 | MYR | 0.935 | 0.945 | 0.905 | 0.915 | 0.915 | -0.02 (-2.14%) | 5,079,700 |
19 Oct 2023 | MYR | 0.925 | 0.965 | 0.875 | 0.935 | 0.935 | +0.025 (+2.75%) | 22,323,400 |
18 Oct 2023 | MYR | 0.92 | 0.97 | 0.89 | 0.91 | 0.91 | -0.015 (-1.62%) | 22,730,300 |
17 Oct 2023 | MYR | 0.845 | 0.93 | 0.84 | 0.925 | 0.925 | +0.085 (+10.12%) | 27,218,800 |
16 Oct 2023 | MYR | 0.84 | 0.855 | 0.825 | 0.84 | 0.84 | 0.0 (0.0%) | 4,084,800 |
13 Oct 2023 | MYR | 0.79 | 0.85 | 0.79 | 0.84 | 0.84 | +0.035 (+4.35%) | 9,588,500 |
12 Oct 2023 | MYR | 0.81 | 0.825 | 0.8 | 0.805 | 0.805 | -0.005 (-0.62%) | 3,547,700 |
11 Oct 2023 | MYR | 0.79 | 0.82 | 0.775 | 0.81 | 0.81 | +0.02 (+2.53%) | 7,770,300 |