Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | MYR | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 498,400 |
8 Nov 2023 | MYR | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 599,900 |
7 Nov 2023 | MYR | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 1,698,600 |
6 Nov 2023 | MYR | 1.29 | 1.3 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 940,800 |
3 Nov 2023 | MYR | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 1,730,700 |
2 Nov 2023 | MYR | 1.24 | 1.29 | 1.23 | 1.28 | 1.28 | +0.05 (+4.07%) | 3,206,400 |
1 Nov 2023 | MYR | 1.22 | 1.26 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 1,270,900 |
31 Oct 2023 | MYR | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | +0.03 (+2.44%) | 1,224,700 |
30 Oct 2023 | MYR | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -0.04 (-3.15%) | 883,500 |
27 Oct 2023 | MYR | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 933,800 |
26 Oct 2023 | MYR | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | +0.02 (+1.60%) | 908,300 |
25 Oct 2023 | MYR | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 2,048,600 |
24 Oct 2023 | MYR | 1.19 | 1.27 | 1.18 | 1.26 | 1.26 | +0.05 (+4.13%) | 6,087,300 |
23 Oct 2023 | MYR | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -0.04 (-3.20%) | 4,508,400 |
20 Oct 2023 | MYR | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 1,533,000 |
19 Oct 2023 | MYR | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 1,130,600 |
18 Oct 2023 | MYR | 1.36 | 1.36 | 1.26 | 1.27 | 1.27 | -0.08 (-5.93%) | 4,446,200 |
17 Oct 2023 | MYR | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | +0.01 (+0.75%) | 2,456,500 |
16 Oct 2023 | MYR | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 1,766,200 |
13 Oct 2023 | MYR | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 2,441,300 |
12 Oct 2023 | MYR | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | +0.03 (+2.29%) | 1,707,800 |
11 Oct 2023 | MYR | 1.32 | 1.35 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 550,600 |
10 Oct 2023 | MYR | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | -0.01 (-0.75%) | 853,600 |
9 Oct 2023 | MYR | 1.36 | 1.39 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 2,417,500 |
6 Oct 2023 | MYR | 1.34 | 1.36 | 1.32 | 1.35 | 1.35 | +0.01 (+0.75%) | 4,129,200 |
5 Oct 2023 | MYR | 1.31 | 1.35 | 1.3 | 1.34 | 1.34 | +0.03 (+2.29%) | 3,030,900 |
4 Oct 2023 | MYR | 1.3 | 1.32 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 681,700 |
3 Oct 2023 | MYR | 1.29 | 1.3 | 1.26 | 1.3 | 1.3 | +0.01 (+0.78%) | 3,103,500 |
2 Oct 2023 | MYR | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -0.03 (-2.27%) | 784,500 |
29 Sep 2023 | MYR | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | +0.03 (+2.33%) | 1,023,100 |