Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | MYR | 4.16 | 4.18 | 4.14 | 4.15 | 4.15 | -0.02 (-0.48%) | 8,101,800 |
27 Oct 2023 | MYR | 4.17 | 4.18 | 4.16 | 4.17 | 4.17 | 0.0 (0.0%) | 9,879,000 |
26 Oct 2023 | MYR | 4.18 | 4.19 | 4.16 | 4.17 | 4.17 | +0.01 (+0.24%) | 13,494,700 |
25 Oct 2023 | MYR | 4.16 | 4.18 | 4.15 | 4.16 | 4.16 | +0.02 (+0.48%) | 7,486,600 |
24 Oct 2023 | MYR | 4.16 | 4.17 | 4.12 | 4.14 | 4.14 | -0.02 (-0.48%) | 11,121,100 |
23 Oct 2023 | MYR | 4.14 | 4.18 | 4.13 | 4.16 | 4.16 | +0.02 (+0.48%) | 14,370,500 |
20 Oct 2023 | MYR | 4.12 | 4.16 | 4.11 | 4.14 | 4.14 | +0.02 (+0.49%) | 9,798,200 |
19 Oct 2023 | MYR | 4.17 | 4.17 | 4.12 | 4.12 | 4.12 | -0.05 (-1.20%) | 8,936,000 |
18 Oct 2023 | MYR | 4.17 | 4.18 | 4.15 | 4.17 | 4.17 | -0.01 (-0.24%) | 7,068,700 |
17 Oct 2023 | MYR | 4.18 | 4.19 | 4.16 | 4.18 | 4.18 | +0.01 (+0.24%) | 11,011,600 |
16 Oct 2023 | MYR | 4.17 | 4.18 | 4.13 | 4.17 | 4.17 | 0.0 (0.0%) | 11,850,600 |
13 Oct 2023 | MYR | 4.17 | 4.18 | 4.15 | 4.17 | 4.17 | -0.01 (-0.24%) | 9,114,400 |
12 Oct 2023 | MYR | 4.15 | 4.19 | 4.15 | 4.18 | 4.18 | +0.03 (+0.72%) | 11,868,900 |
11 Oct 2023 | MYR | 4.14 | 4.16 | 4.1 | 4.15 | 4.15 | +0.02 (+0.48%) | 16,570,500 |
10 Oct 2023 | MYR | 4.04 | 4.14 | 4.04 | 4.13 | 4.13 | +0.1 (+2.48%) | 9,045,800 |
9 Oct 2023 | MYR | 4.02 | 4.06 | 4.02 | 4.03 | 4.03 | 0.0 (0.0%) | 10,411,200 |
6 Oct 2023 | MYR | 4.04 | 4.06 | 4.02 | 4.03 | 4.03 | -0.01 (-0.25%) | 25,701,400 |
5 Oct 2023 | MYR | 4.05 | 4.08 | 4.02 | 4.04 | 4.04 | -0.01 (-0.25%) | 24,486,800 |
4 Oct 2023 | MYR | 4.05 | 4.07 | 4.01 | 4.05 | 4.05 | -0.01 (-0.25%) | 14,821,000 |
3 Oct 2023 | MYR | 4.06 | 4.12 | 4.05 | 4.06 | 4.06 | 0.0 (0.0%) | 14,771,300 |
2 Oct 2023 | MYR | 4.07 | 4.1 | 4.04 | 4.06 | 4.06 | 0.0 (0.0%) | 11,300,500 |
29 Sep 2023 | MYR | 4.12 | 4.13 | 4.06 | 4.06 | 4.06 | -0.08 (-1.93%) | 22,967,900 |
27 Sep 2023 | MYR | 4.17 | 4.17 | 4.13 | 4.14 | 4.14 | -0.05 (-1.19%) | 12,324,400 |
26 Sep 2023 | MYR | 4.18 | 4.2 | 4.17 | 4.19 | 4.19 | +0.01 (+0.24%) | 9,326,500 |
25 Sep 2023 | MYR | 4.2 | 4.21 | 4.16 | 4.18 | 4.18 | -0.02 (-0.48%) | 10,340,000 |
22 Sep 2023 | MYR | 4.19 | 4.22 | 4.18 | 4.2 | 4.2 | -0.01 (-0.24%) | 8,434,300 |
21 Sep 2023 | MYR | 4.22 | 4.23 | 4.18 | 4.21 | 4.21 | +0.02 (+0.48%) | 17,789,800 |
20 Sep 2023 | MYR | 4.22 | 4.23 | 4.18 | 4.19 | 4.19 | -0.01 (-0.24%) | 11,543,900 |
19 Sep 2023 | MYR | 4.19 | 4.21 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 5,506,400 |
18 Sep 2023 | MYR | 4.19 | 4.21 | 4.17 | 4.2 | 4.2 | +0.01 (+0.24%) | 5,462,200 |