Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | MYR | 3.83 | 3.83 | 3.79 | 3.81 | 3.81 | -0.02 (-0.52%) | 849,600 |
27 Oct 2023 | MYR | 3.82 | 3.84 | 3.81 | 3.83 | 3.83 | +0.01 (+0.26%) | 1,042,300 |
26 Oct 2023 | MYR | 3.78 | 3.85 | 3.78 | 3.82 | 3.82 | +0.02 (+0.53%) | 1,402,700 |
25 Oct 2023 | MYR | 3.76 | 3.81 | 3.76 | 3.8 | 3.8 | +0.05 (+1.33%) | 1,054,500 |
24 Oct 2023 | MYR | 3.74 | 3.8 | 3.74 | 3.75 | 3.75 | +0.01 (+0.27%) | 2,993,000 |
23 Oct 2023 | MYR | 3.81 | 3.82 | 3.74 | 3.74 | 3.74 | -0.08 (-2.09%) | 2,152,500 |
20 Oct 2023 | MYR | 3.82 | 3.85 | 3.81 | 3.82 | 3.82 | -0.03 (-0.78%) | 1,681,000 |
19 Oct 2023 | MYR | 3.79 | 3.86 | 3.78 | 3.85 | 3.85 | +0.04 (+1.05%) | 2,440,500 |
18 Oct 2023 | MYR | 3.85 | 3.87 | 3.81 | 3.81 | 3.81 | -0.04 (-1.04%) | 21,592,900 |
17 Oct 2023 | MYR | 3.89 | 3.89 | 3.79 | 3.85 | 3.85 | -0.03 (-0.77%) | 4,646,800 |
16 Oct 2023 | MYR | 3.9 | 3.93 | 3.84 | 3.88 | 3.88 | -0.02 (-0.51%) | 3,473,000 |
13 Oct 2023 | MYR | 3.89 | 3.93 | 3.87 | 3.9 | 3.9 | +0.01 (+0.26%) | 3,917,600 |
12 Oct 2023 | MYR | 3.92 | 3.94 | 3.88 | 3.89 | 3.89 | -0.01 (-0.26%) | 4,605,900 |
11 Oct 2023 | MYR | 3.84 | 3.92 | 3.82 | 3.9 | 3.9 | +0.06 (+1.56%) | 8,336,900 |
10 Oct 2023 | MYR | 3.8 | 3.85 | 3.78 | 3.84 | 3.84 | +0.04 (+1.05%) | 6,413,600 |
9 Oct 2023 | MYR | 3.75 | 3.84 | 3.75 | 3.8 | 3.8 | +0.06 (+1.60%) | 4,824,900 |
6 Oct 2023 | MYR | 3.72 | 3.74 | 3.71 | 3.74 | 3.74 | +0.02 (+0.54%) | 1,442,900 |
5 Oct 2023 | MYR | 3.72 | 3.75 | 3.71 | 3.72 | 3.72 | -0.01 (-0.27%) | 2,084,600 |
4 Oct 2023 | MYR | 3.7 | 3.73 | 3.7 | 3.73 | 3.73 | +0.01 (+0.27%) | 1,397,400 |
3 Oct 2023 | MYR | 3.74 | 3.74 | 3.7 | 3.72 | 3.72 | 0.0 (0.0%) | 4,362,500 |
2 Oct 2023 | MYR | 3.72 | 3.73 | 3.71 | 3.72 | 3.72 | +0.02 (+0.54%) | 2,780,900 |
29 Sep 2023 | MYR | 3.7 | 3.71 | 3.69 | 3.7 | 3.7 | -0.02 (-0.54%) | 1,892,800 |
27 Sep 2023 | MYR | 3.72 | 3.73 | 3.69 | 3.72 | 3.72 | -0.01 (-0.27%) | 2,465,400 |
26 Sep 2023 | MYR | 3.69 | 3.74 | 3.68 | 3.73 | 3.73 | +0.06 (+1.63%) | 1,802,300 |
25 Sep 2023 | MYR | 3.7 | 3.7 | 3.67 | 3.67 | 3.67 | -0.03 (-0.81%) | 1,235,300 |
22 Sep 2023 | MYR | 3.69 | 3.73 | 3.68 | 3.7 | 3.7 | 0.0 (0.0%) | 1,795,100 |
21 Sep 2023 | MYR | 3.72 | 3.75 | 3.69 | 3.7 | 3.7 | -0.03 (-0.80%) | 2,105,900 |
20 Sep 2023 | MYR | 3.67 | 3.76 | 3.67 | 3.73 | 3.73 | +0.05 (+1.36%) | 2,603,700 |
19 Sep 2023 | MYR | 3.69 | 3.69 | 3.67 | 3.68 | 3.68 | 0.0 (0.0%) | 1,893,300 |
18 Sep 2023 | MYR | 3.73 | 3.74 | 3.66 | 3.68 | 3.68 | -0.05 (-1.34%) | 3,052,900 |