Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | MYR | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 577,700 |
19 Oct 2023 | MYR | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 427,800 |
18 Oct 2023 | MYR | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 260,500 |
17 Oct 2023 | MYR | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 676,900 |
16 Oct 2023 | MYR | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 329,500 |
13 Oct 2023 | MYR | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 310,400 |
12 Oct 2023 | MYR | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | +0.02 (+1.40%) | 2,489,100 |
11 Oct 2023 | MYR | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | +0.02 (+1.42%) | 949,000 |
10 Oct 2023 | MYR | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | +0.02 (+1.44%) | 497,300 |
9 Oct 2023 | MYR | 1.4 | 1.41 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 338,300 |
6 Oct 2023 | MYR | 1.4 | 1.4 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 270,200 |
5 Oct 2023 | MYR | 1.39 | 1.41 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 611,000 |
4 Oct 2023 | MYR | 1.39 | 1.4 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 270,400 |
3 Oct 2023 | MYR | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -0.03 (-2.13%) | 496,200 |
2 Oct 2023 | MYR | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -0.02 (-1.40%) | 1,350,900 |
29 Sep 2023 | MYR | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 544,700 |
27 Sep 2023 | MYR | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 480,000 |
26 Sep 2023 | MYR | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | +0.01 (+0.70%) | 929,000 |
25 Sep 2023 | MYR | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 327,200 |
22 Sep 2023 | MYR | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 583,900 |
21 Sep 2023 | MYR | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 1,098,700 |
20 Sep 2023 | MYR | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 715,000 |
19 Sep 2023 | MYR | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 775,900 |
18 Sep 2023 | MYR | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | -0.03 (-2.05%) | 2,001,800 |
15 Sep 2023 | MYR | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 1,152,000 |
14 Sep 2023 | MYR | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 307,700 |
13 Sep 2023 | MYR | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 470,800 |
12 Sep 2023 | MYR | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 803,800 |
11 Sep 2023 | MYR | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 380,000 |
8 Sep 2023 | MYR | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | +0.03 (+2.10%) | 782,600 |