Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | MYR | 1.59 | 1.66 | 1.56 | 1.65 | 1.65 | +0.06 (+3.77%) | 2,165,600 |
8 Nov 2023 | MYR | 1.6 | 1.6 | 1.56 | 1.59 | 1.59 | 0.0 (0.0%) | 1,653,400 |
7 Nov 2023 | MYR | 1.58 | 1.6 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 1,599,000 |
6 Nov 2023 | MYR | 1.55 | 1.61 | 1.55 | 1.59 | 1.59 | +0.03 (+1.92%) | 1,767,500 |
3 Nov 2023 | MYR | 1.55 | 1.57 | 1.52 | 1.56 | 1.56 | +0.01 (+0.65%) | 560,000 |
2 Nov 2023 | MYR | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 206,900 |
1 Nov 2023 | MYR | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 281,000 |
31 Oct 2023 | MYR | 1.55 | 1.55 | 1.5 | 1.52 | 1.52 | -0.03 (-1.94%) | 370,000 |
30 Oct 2023 | MYR | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | +0.03 (+1.97%) | 345,900 |
27 Oct 2023 | MYR | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 399,000 |
26 Oct 2023 | MYR | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | -0.04 (-2.56%) | 687,000 |
25 Oct 2023 | MYR | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 449,800 |
24 Oct 2023 | MYR | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 719,400 |
23 Oct 2023 | MYR | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -0.05 (-3.13%) | 305,000 |
20 Oct 2023 | MYR | 1.53 | 1.6 | 1.53 | 1.6 | 1.6 | +0.05 (+3.23%) | 2,040,800 |
19 Oct 2023 | MYR | 1.51 | 1.57 | 1.5 | 1.55 | 1.55 | +0.04 (+2.65%) | 2,086,700 |
18 Oct 2023 | MYR | 1.56 | 1.56 | 1.49 | 1.51 | 1.51 | -0.05 (-3.21%) | 2,002,200 |
17 Oct 2023 | MYR | 1.53 | 1.6 | 1.53 | 1.56 | 1.56 | 0.0 (0.0%) | 4,817,800 |
16 Oct 2023 | MYR | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | +0.04 (+2.63%) | 1,841,100 |
13 Oct 2023 | MYR | 1.53 | 1.54 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 1,329,100 |
12 Oct 2023 | MYR | 1.53 | 1.56 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 1,357,100 |
11 Oct 2023 | MYR | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 960,900 |
10 Oct 2023 | MYR | 1.5 | 1.53 | 1.5 | 1.53 | 1.53 | +0.04 (+2.68%) | 173,500 |
9 Oct 2023 | MYR | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | -0.05 (-3.25%) | 1,101,200 |
6 Oct 2023 | MYR | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | -0.03 (-1.91%) | 754,700 |
5 Oct 2023 | MYR | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | +0.05 (+3.29%) | 472,600 |
4 Oct 2023 | MYR | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 328,300 |
3 Oct 2023 | MYR | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -0.04 (-2.53%) | 610,300 |
2 Oct 2023 | MYR | 1.59 | 1.63 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 1,051,600 |
29 Sep 2023 | MYR | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 319,500 |