Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | MYR | 5.68 | 5.7 | 5.68 | 5.7 | 5.7 | +0.02 (+0.35%) | 7,730,200 |
27 Oct 2023 | MYR | 5.66 | 5.7 | 5.64 | 5.68 | 5.68 | 0.0 (0.0%) | 7,021,200 |
26 Oct 2023 | MYR | 5.69 | 5.72 | 5.66 | 5.68 | 5.68 | -0.01 (-0.18%) | 30,106,600 |
25 Oct 2023 | MYR | 5.7 | 5.71 | 5.67 | 5.69 | 5.69 | +0.01 (+0.18%) | 15,502,800 |
24 Oct 2023 | MYR | 5.66 | 5.7 | 5.61 | 5.68 | 5.68 | +0.02 (+0.35%) | 17,871,600 |
23 Oct 2023 | MYR | 5.64 | 5.7 | 5.59 | 5.66 | 5.66 | +0.04 (+0.71%) | 14,288,600 |
20 Oct 2023 | MYR | 5.59 | 5.65 | 5.56 | 5.62 | 5.62 | +0.04 (+0.72%) | 23,342,100 |
19 Oct 2023 | MYR | 5.54 | 5.6 | 5.54 | 5.58 | 5.58 | +0.01 (+0.18%) | 22,416,900 |
18 Oct 2023 | MYR | 5.61 | 5.61 | 5.54 | 5.57 | 5.57 | -0.04 (-0.71%) | 25,811,200 |
17 Oct 2023 | MYR | 5.61 | 5.65 | 5.55 | 5.61 | 5.61 | 0.0 (0.0%) | 11,328,500 |
16 Oct 2023 | MYR | 5.66 | 5.66 | 5.58 | 5.61 | 5.61 | -0.05 (-0.88%) | 21,005,500 |
13 Oct 2023 | MYR | 5.67 | 5.67 | 5.6 | 5.66 | 5.66 | 0.0 (0.0%) | 9,192,600 |
12 Oct 2023 | MYR | 5.62 | 5.67 | 5.62 | 5.66 | 5.66 | +0.06 (+1.07%) | 11,273,900 |
11 Oct 2023 | MYR | 5.59 | 5.64 | 5.53 | 5.6 | 5.6 | +0.05 (+0.90%) | 24,099,200 |
10 Oct 2023 | MYR | 5.42 | 5.58 | 5.42 | 5.55 | 5.55 | +0.13 (+2.40%) | 15,660,600 |
9 Oct 2023 | MYR | 5.42 | 5.47 | 5.4 | 5.42 | 5.42 | 0.0 (0.0%) | 8,085,200 |
6 Oct 2023 | MYR | 5.41 | 5.44 | 5.39 | 5.42 | 5.42 | +0.01 (+0.18%) | 20,448,400 |
5 Oct 2023 | MYR | 5.4 | 5.44 | 5.39 | 5.41 | 5.41 | +0.01 (+0.19%) | 24,914,600 |
4 Oct 2023 | MYR | 5.4 | 5.42 | 5.38 | 5.4 | 5.4 | -0.01 (-0.18%) | 19,660,000 |
3 Oct 2023 | MYR | 5.41 | 5.46 | 5.39 | 5.41 | 5.41 | +0.01 (+0.19%) | 14,460,800 |
2 Oct 2023 | MYR | 5.43 | 5.48 | 5.38 | 5.4 | 5.4 | -0.03 (-0.55%) | 9,387,700 |
29 Sep 2023 | MYR | 5.55 | 5.56 | 5.38 | 5.43 | 5.43 | -0.12 (-2.16%) | 36,339,100 |
27 Sep 2023 | MYR | 5.55 | 5.55 | 5.53 | 5.55 | 5.55 | 0.0 (0.0%) | 8,701,800 |
26 Sep 2023 | MYR | 5.54 | 5.58 | 5.53 | 5.55 | 5.55 | +0.01 (+0.18%) | 12,927,500 |
25 Sep 2023 | MYR | 5.59 | 5.6 | 5.54 | 5.54 | 5.54 | -0.05 (-0.89%) | 7,969,300 |
22 Sep 2023 | MYR | 5.58 | 5.62 | 5.56 | 5.59 | 5.59 | 0.0 (0.0%) | 8,715,000 |
21 Sep 2023 | MYR | 5.63 | 5.64 | 5.57 | 5.59 | 5.59 | -0.03 (-0.53%) | 13,143,300 |
20 Sep 2023 | MYR | 5.58 | 5.64 | 5.55 | 5.62 | 5.62 | -0.13 (-2.26%) | 10,520,600 |
19 Sep 2023 | MYR | 5.78 | 5.79 | 5.73 | 5.75 | 5.75 | -0.01 (-0.17%) | 8,423,100 |
18 Sep 2023 | MYR | 5.75 | 5.77 | 5.74 | 5.76 | 5.76 | -0.02 (-0.35%) | 7,805,000 |