Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2023 | MYR | 0.73 | 0.76 | 0.73 | 0.75 | 0.75 | +0.015 (+2.04%) | 317,600 |
24 Oct 2023 | MYR | 0.735 | 0.735 | 0.72 | 0.735 | 0.735 | -0.015 (-2%) | 141,400 |
23 Oct 2023 | MYR | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 107,200 |
20 Oct 2023 | MYR | 0.755 | 0.755 | 0.75 | 0.75 | 0.75 | -0.005 (-0.66%) | 132,800 |
19 Oct 2023 | MYR | 0.71 | 0.765 | 0.71 | 0.755 | 0.755 | +0.04 (+5.59%) | 597,100 |
18 Oct 2023 | MYR | 0.73 | 0.73 | 0.715 | 0.715 | 0.715 | -0.015 (-2.05%) | 110,600 |
17 Oct 2023 | MYR | 0.74 | 0.745 | 0.715 | 0.73 | 0.73 | +0.005 (+0.69%) | 90,200 |
16 Oct 2023 | MYR | 0.73 | 0.73 | 0.725 | 0.725 | 0.725 | -0.015 (-2.03%) | 55,200 |
13 Oct 2023 | MYR | 0.725 | 0.74 | 0.725 | 0.74 | 0.74 | 0.0 (0.0%) | 51,400 |
12 Oct 2023 | MYR | 0.74 | 0.74 | 0.725 | 0.74 | 0.74 | +0.005 (+0.68%) | 84,000 |
11 Oct 2023 | MYR | 0.74 | 0.74 | 0.73 | 0.735 | 0.735 | 0.0 (0.0%) | 38,300 |
10 Oct 2023 | MYR | 0.725 | 0.735 | 0.725 | 0.735 | 0.735 | +0.01 (+1.38%) | 600 |
9 Oct 2023 | MYR | 0.725 | 0.745 | 0.725 | 0.725 | 0.725 | +0.005 (+0.69%) | 80,200 |
6 Oct 2023 | MYR | 0.73 | 0.735 | 0.72 | 0.72 | 0.72 | -0.015 (-2.04%) | 159,800 |
5 Oct 2023 | MYR | 0.735 | 0.745 | 0.73 | 0.735 | 0.735 | +0.005 (+0.68%) | 99,400 |
4 Oct 2023 | MYR | 0.735 | 0.74 | 0.73 | 0.73 | 0.73 | -0.005 (-0.68%) | 118,100 |
3 Oct 2023 | MYR | 0.74 | 0.74 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 80,200 |
2 Oct 2023 | MYR | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -0.015 (-1.99%) | 172,100 |
29 Sep 2023 | MYR | 0.76 | 0.76 | 0.745 | 0.755 | 0.755 | +0.005 (+0.67%) | 58,300 |
27 Sep 2023 | MYR | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 203,300 |
26 Sep 2023 | MYR | 0.77 | 0.77 | 0.745 | 0.76 | 0.76 | -0.01 (-1.30%) | 95,900 |
25 Sep 2023 | MYR | 0.76 | 0.775 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 256,200 |
22 Sep 2023 | MYR | 0.745 | 0.76 | 0.745 | 0.76 | 0.76 | +0.01 (+1.33%) | 178,000 |
21 Sep 2023 | MYR | 0.735 | 0.765 | 0.735 | 0.75 | 0.75 | +0.015 (+2.04%) | 313,300 |
20 Sep 2023 | MYR | 0.755 | 0.765 | 0.735 | 0.735 | 0.735 | -0.02 (-2.65%) | 564,800 |
19 Sep 2023 | MYR | 0.76 | 0.76 | 0.75 | 0.755 | 0.755 | +0.01 (+1.34%) | 63,900 |
18 Sep 2023 | MYR | 0.745 | 0.76 | 0.745 | 0.745 | 0.745 | 0.0 (0.0%) | 402,300 |
15 Sep 2023 | MYR | 0.74 | 0.745 | 0.735 | 0.745 | 0.745 | +0.01 (+1.36%) | 299,700 |
14 Sep 2023 | MYR | 0.735 | 0.74 | 0.73 | 0.735 | 0.735 | -0.005 (-0.68%) | 144,600 |
13 Sep 2023 | MYR | 0.76 | 0.77 | 0.72 | 0.74 | 0.74 | -0.015 (-1.99%) | 683,600 |