Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2023 | MYR | 0.755 | 0.765 | 0.755 | 0.755 | 0.755 | -0.005 (-0.66%) | 730,700 |
25 Oct 2023 | MYR | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 965,200 |
24 Oct 2023 | MYR | 0.755 | 0.775 | 0.75 | 0.77 | 0.77 | +0.015 (+1.99%) | 849,300 |
23 Oct 2023 | MYR | 0.76 | 0.76 | 0.75 | 0.755 | 0.755 | -0.01 (-1.31%) | 865,800 |
20 Oct 2023 | MYR | 0.77 | 0.77 | 0.76 | 0.765 | 0.765 | -0.01 (-1.29%) | 838,400 |
19 Oct 2023 | MYR | 0.77 | 0.78 | 0.765 | 0.775 | 0.775 | 0.0 (0.0%) | 1,192,700 |
18 Oct 2023 | MYR | 0.77 | 0.775 | 0.765 | 0.775 | 0.775 | +0.005 (+0.65%) | 859,600 |
17 Oct 2023 | MYR | 0.765 | 0.775 | 0.765 | 0.77 | 0.77 | +0.01 (+1.32%) | 539,900 |
16 Oct 2023 | MYR | 0.775 | 0.775 | 0.76 | 0.76 | 0.76 | -0.015 (-1.94%) | 629,500 |
13 Oct 2023 | MYR | 0.78 | 0.78 | 0.77 | 0.775 | 0.775 | -0.01 (-1.27%) | 550,800 |
12 Oct 2023 | MYR | 0.765 | 0.785 | 0.765 | 0.785 | 0.785 | +0.02 (+2.61%) | 1,934,400 |
11 Oct 2023 | MYR | 0.765 | 0.775 | 0.76 | 0.765 | 0.765 | 0.0 (0.0%) | 832,900 |
10 Oct 2023 | MYR | 0.755 | 0.765 | 0.75 | 0.765 | 0.765 | +0.01 (+1.32%) | 1,388,100 |
9 Oct 2023 | MYR | 0.765 | 0.765 | 0.755 | 0.755 | 0.755 | -0.01 (-1.31%) | 1,402,600 |
6 Oct 2023 | MYR | 0.765 | 0.765 | 0.755 | 0.765 | 0.765 | 0.0 (0.0%) | 465,400 |
5 Oct 2023 | MYR | 0.76 | 0.77 | 0.76 | 0.765 | 0.765 | +0.005 (+0.66%) | 758,600 |
4 Oct 2023 | MYR | 0.755 | 0.77 | 0.755 | 0.76 | 0.76 | 0.0 (0.0%) | 2,013,800 |
3 Oct 2023 | MYR | 0.775 | 0.78 | 0.75 | 0.76 | 0.76 | -0.015 (-1.94%) | 4,676,900 |
2 Oct 2023 | MYR | 0.78 | 0.79 | 0.775 | 0.775 | 0.775 | -0.005 (-0.64%) | 1,383,300 |
29 Sep 2023 | MYR | 0.785 | 0.79 | 0.78 | 0.78 | 0.78 | -0.005 (-0.64%) | 856,900 |
27 Sep 2023 | MYR | 0.785 | 0.785 | 0.78 | 0.785 | 0.785 | -0.005 (-0.63%) | 1,398,100 |
26 Sep 2023 | MYR | 0.795 | 0.8 | 0.785 | 0.79 | 0.79 | -0.005 (-0.63%) | 1,500,600 |
25 Sep 2023 | MYR | 0.82 | 0.83 | 0.79 | 0.795 | 0.795 | -0.025 (-3.05%) | 2,952,400 |
22 Sep 2023 | MYR | 0.795 | 0.82 | 0.79 | 0.82 | 0.82 | +0.025 (+3.14%) | 2,250,500 |
21 Sep 2023 | MYR | 0.8 | 0.8 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 484,600 |
20 Sep 2023 | MYR | 0.785 | 0.8 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 841,400 |
19 Sep 2023 | MYR | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 1,619,600 |
18 Sep 2023 | MYR | 0.8 | 0.805 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 877,700 |
15 Sep 2023 | MYR | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 870,100 |
14 Sep 2023 | MYR | 0.82 | 0.825 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 2,675,300 |