Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | MYR | 1.6 | 1.64 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 646,200 |
14 Nov 2023 | MYR | 1.6 | 1.61 | 1.58 | 1.59 | 1.59 | +0.01 (+0.63%) | 688,800 |
10 Nov 2023 | MYR | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 985,600 |
9 Nov 2023 | MYR | 1.55 | 1.63 | 1.55 | 1.6 | 1.6 | +0.05 (+3.23%) | 2,927,600 |
8 Nov 2023 | MYR | 1.55 | 1.58 | 1.55 | 1.55 | 1.55 | +0.01 (+0.65%) | 980,100 |
7 Nov 2023 | MYR | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 179,600 |
6 Nov 2023 | MYR | 1.55 | 1.58 | 1.53 | 1.53 | 1.53 | +0.01 (+0.66%) | 1,196,500 |
3 Nov 2023 | MYR | 1.51 | 1.53 | 1.49 | 1.52 | 1.52 | +0.01 (+0.66%) | 988,200 |
2 Nov 2023 | MYR | 1.52 | 1.52 | 1.47 | 1.51 | 1.51 | 0.0 (0.0%) | 1,181,800 |
1 Nov 2023 | MYR | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 332,300 |
31 Oct 2023 | MYR | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | +0.03 (+2%) | 392,600 |
30 Oct 2023 | MYR | 1.52 | 1.52 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 380,500 |
27 Oct 2023 | MYR | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -0.04 (-2.55%) | 682,300 |
26 Oct 2023 | MYR | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 602,500 |
25 Oct 2023 | MYR | 1.57 | 1.6 | 1.57 | 1.58 | 1.58 | +0.02 (+1.28%) | 518,500 |
24 Oct 2023 | MYR | 1.55 | 1.56 | 1.52 | 1.56 | 1.56 | +0.01 (+0.65%) | 233,000 |
23 Oct 2023 | MYR | 1.54 | 1.55 | 1.51 | 1.55 | 1.55 | -0.03 (-1.90%) | 496,600 |
20 Oct 2023 | MYR | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | +0.01 (+0.64%) | 183,100 |
19 Oct 2023 | MYR | 1.57 | 1.57 | 1.54 | 1.57 | 1.57 | 0.0 (0.0%) | 492,900 |
18 Oct 2023 | MYR | 1.7 | 1.71 | 1.57 | 1.57 | 1.57 | -0.13 (-7.65%) | 1,988,700 |
17 Oct 2023 | MYR | 1.66 | 1.7 | 1.65 | 1.7 | 1.7 | +0.04 (+2.41%) | 1,755,900 |
16 Oct 2023 | MYR | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 338,300 |
13 Oct 2023 | MYR | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 295,700 |
12 Oct 2023 | MYR | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 48,800 |
11 Oct 2023 | MYR | 1.7 | 1.7 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 319,400 |
10 Oct 2023 | MYR | 1.62 | 1.7 | 1.62 | 1.69 | 1.69 | +0.08 (+4.97%) | 742,600 |
9 Oct 2023 | MYR | 1.59 | 1.66 | 1.58 | 1.61 | 1.61 | +0.02 (+1.26%) | 691,100 |
6 Oct 2023 | MYR | 1.58 | 1.63 | 1.57 | 1.59 | 1.59 | +0.03 (+1.92%) | 950,100 |
5 Oct 2023 | MYR | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 198,300 |
4 Oct 2023 | MYR | 1.54 | 1.58 | 1.52 | 1.56 | 1.56 | +0.02 (+1.30%) | 584,600 |