Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | MYR | 0.805 | 0.825 | 0.79 | 0.795 | 0.795 | -0.01 (-1.24%) | 4,419,500 |
14 Nov 2023 | MYR | 0.79 | 0.85 | 0.79 | 0.805 | 0.805 | +0.025 (+3.21%) | 13,107,800 |
10 Nov 2023 | MYR | 0.8 | 0.81 | 0.765 | 0.78 | 0.78 | -0.025 (-3.11%) | 7,291,300 |
9 Nov 2023 | MYR | 0.845 | 0.85 | 0.785 | 0.805 | 0.805 | -0.03 (-3.59%) | 6,770,800 |
8 Nov 2023 | MYR | 0.825 | 0.86 | 0.82 | 0.835 | 0.835 | +0.01 (+1.21%) | 9,185,000 |
7 Nov 2023 | MYR | 0.845 | 0.885 | 0.81 | 0.825 | 0.825 | +0.005 (+0.61%) | 40,930,700 |
6 Nov 2023 | MYR | 0.715 | 0.835 | 0.705 | 0.82 | 0.82 | +0.11 (+15.49%) | 45,710,400 |
3 Nov 2023 | MYR | 0.72 | 0.75 | 0.695 | 0.71 | 0.71 | +0.02 (+2.90%) | 18,988,000 |
2 Nov 2023 | MYR | 0.705 | 0.79 | 0.665 | 0.69 | 0.69 | -0.035 (-4.83%) | 58,367,800 |
1 Nov 2023 | MYR | 0.98 | 0.99 | 0.72 | 0.725 | 0.725 | -0.295 (-28.92%) | 55,885,200 |
31 Oct 2023 | MYR | 0.885 | 1.04 | 0.875 | 1.02 | 1.02 | +0.175 (+20.71%) | 51,518,900 |
30 Oct 2023 | MYR | 0.76 | 0.865 | 0.755 | 0.845 | 0.845 | +0.075 (+9.74%) | 37,511,300 |
27 Oct 2023 | MYR | 0.725 | 0.79 | 0.695 | 0.77 | 0.77 | +0.055 (+7.69%) | 24,054,800 |
26 Oct 2023 | MYR | 0.675 | 0.755 | 0.67 | 0.715 | 0.715 | +0.05 (+7.52%) | 35,759,800 |
25 Oct 2023 | MYR | 0.52 | 0.675 | 0.515 | 0.665 | 0.665 | +0.15 (+29.13%) | 24,582,500 |
24 Oct 2023 | MYR | 0.505 | 0.525 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 621,500 |
23 Oct 2023 | MYR | 0.52 | 0.525 | 0.505 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,347,600 |
20 Oct 2023 | MYR | 0.505 | 0.55 | 0.5 | 0.52 | 0.52 | +0.015 (+2.97%) | 4,633,500 |
19 Oct 2023 | MYR | 0.505 | 0.505 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 890,400 |
18 Oct 2023 | MYR | 0.51 | 0.52 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 1,834,400 |
17 Oct 2023 | MYR | 0.515 | 0.525 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 3,213,200 |
16 Oct 2023 | MYR | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 1,246,300 |
13 Oct 2023 | MYR | 0.51 | 0.51 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 908,200 |
12 Oct 2023 | MYR | 0.505 | 0.515 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 883,000 |
11 Oct 2023 | MYR | 0.515 | 0.535 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 4,234,300 |
10 Oct 2023 | MYR | 0.5 | 0.515 | 0.485 | 0.515 | 0.515 | +0.015 (+3%) | 2,125,000 |
9 Oct 2023 | MYR | 0.505 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 983,400 |
6 Oct 2023 | MYR | 0.515 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 2,070,900 |
5 Oct 2023 | MYR | 0.505 | 0.525 | 0.505 | 0.51 | 0.51 | +0.005 (+0.99%) | 2,247,400 |
4 Oct 2023 | MYR | 0.505 | 0.515 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 918,600 |