Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2023 | MYR | 1.23 | 1.23 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 260,400 |
26 Oct 2023 | MYR | 1.23 | 1.3 | 1.18 | 1.22 | 1.22 | +0.01 (+0.83%) | 388,300 |
25 Oct 2023 | MYR | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 232,900 |
24 Oct 2023 | MYR | 1.22 | 1.22 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 219,100 |
23 Oct 2023 | MYR | 1.19 | 1.2 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 44,900 |
20 Oct 2023 | MYR | 1.21 | 1.22 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 122,800 |
19 Oct 2023 | MYR | 1.21 | 1.22 | 1.17 | 1.22 | 1.22 | 0.0 (0.0%) | 1,010,000 |
18 Oct 2023 | MYR | 1.21 | 1.22 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 51,300 |
17 Oct 2023 | MYR | 1.21 | 1.22 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 130,200 |
16 Oct 2023 | MYR | 1.23 | 1.24 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 791,200 |
13 Oct 2023 | MYR | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 211,900 |
12 Oct 2023 | MYR | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 261,100 |
11 Oct 2023 | MYR | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | +0.02 (+1.63%) | 327,000 |
10 Oct 2023 | MYR | 1.23 | 1.26 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 634,300 |
9 Oct 2023 | MYR | 1.22 | 1.23 | 1.2 | 1.23 | 1.23 | 0.0 (0.0%) | 912,200 |
6 Oct 2023 | MYR | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 187,100 |
5 Oct 2023 | MYR | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 402,200 |
4 Oct 2023 | MYR | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 455,100 |
3 Oct 2023 | MYR | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 425,700 |
2 Oct 2023 | MYR | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 978,800 |
29 Sep 2023 | MYR | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 248,200 |
27 Sep 2023 | MYR | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 601,000 |
26 Sep 2023 | MYR | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 561,100 |
25 Sep 2023 | MYR | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 213,700 |
22 Sep 2023 | MYR | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 341,900 |
21 Sep 2023 | MYR | 1.3 | 1.3 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 1,023,600 |
20 Sep 2023 | MYR | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 485,200 |
19 Sep 2023 | MYR | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 102,500 |
18 Sep 2023 | MYR | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 325,600 |
15 Sep 2023 | MYR | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 631,700 |