Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | MYR | 1.03 | 1.05 | 0.995 | 1 | 1 | -0.04 (-3.85%) | 2,192,100 |
27 Oct 2023 | MYR | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 339,600 |
26 Oct 2023 | MYR | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 518,200 |
25 Oct 2023 | MYR | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 688,400 |
24 Oct 2023 | MYR | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | +0.03 (+2.88%) | 832,200 |
23 Oct 2023 | MYR | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | -0.05 (-4.59%) | 2,666,800 |
20 Oct 2023 | MYR | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 929,500 |
19 Oct 2023 | MYR | 1.11 | 1.13 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 843,500 |
18 Oct 2023 | MYR | 1.14 | 1.15 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 2,573,700 |
17 Oct 2023 | MYR | 1.13 | 1.16 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 1,978,300 |
16 Oct 2023 | MYR | 1.1 | 1.15 | 1.09 | 1.13 | 1.13 | +0.04 (+3.67%) | 2,341,200 |
13 Oct 2023 | MYR | 1.1 | 1.11 | 1.09 | 1.09 | 1.09 | -0.03 (-2.68%) | 719,700 |
12 Oct 2023 | MYR | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | +0.02 (+1.82%) | 705,900 |
11 Oct 2023 | MYR | 1.11 | 1.16 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 1,806,900 |
10 Oct 2023 | MYR | 1.07 | 1.12 | 1.06 | 1.11 | 1.11 | +0.04 (+3.74%) | 1,972,200 |
9 Oct 2023 | MYR | 1.08 | 1.1 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 896,700 |
6 Oct 2023 | MYR | 1.1 | 1.1 | 1.04 | 1.09 | 1.09 | -0.01 (-0.91%) | 2,248,000 |
5 Oct 2023 | MYR | 1.1 | 1.12 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 891,800 |
4 Oct 2023 | MYR | 1.12 | 1.13 | 1.09 | 1.1 | 1.1 | -0.03 (-2.65%) | 1,426,900 |
3 Oct 2023 | MYR | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 2,398,400 |
2 Oct 2023 | MYR | 1.08 | 1.16 | 1.07 | 1.16 | 1.16 | +0.07 (+6.42%) | 2,733,500 |
29 Sep 2023 | MYR | 1.11 | 1.12 | 1.07 | 1.09 | 1.09 | -0.02 (-1.80%) | 2,582,400 |
27 Sep 2023 | MYR | 1.11 | 1.14 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 1,845,600 |
26 Sep 2023 | MYR | 1.17 | 1.17 | 1.1 | 1.12 | 1.12 | -0.04 (-3.45%) | 3,385,400 |
25 Sep 2023 | MYR | 1.13 | 1.2 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 3,196,600 |
22 Sep 2023 | MYR | 1.12 | 1.18 | 1.1 | 1.13 | 1.13 | +0.01 (+0.89%) | 6,450,900 |
21 Sep 2023 | MYR | 1.05 | 1.13 | 1.04 | 1.12 | 1.12 | +0.07 (+6.67%) | 4,968,300 |
20 Sep 2023 | MYR | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 2,290,800 |
19 Sep 2023 | MYR | 1.03 | 1.08 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 2,817,200 |
18 Sep 2023 | MYR | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 4,245,600 |