Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | MYR | 5.38 | 5.41 | 5.36 | 5.39 | 5.39 | +0.01 (+0.19%) | 264,300 |
1 Nov 2023 | MYR | 5.43 | 5.46 | 5.33 | 5.38 | 5.38 | -0.04 (-0.74%) | 452,200 |
31 Oct 2023 | MYR | 5.37 | 5.43 | 5.34 | 5.42 | 5.42 | +0.1 (+1.88%) | 445,400 |
30 Oct 2023 | MYR | 5.27 | 5.35 | 5.27 | 5.32 | 5.32 | +0.05 (+0.95%) | 62,400 |
27 Oct 2023 | MYR | 5.27 | 5.31 | 5.27 | 5.27 | 5.27 | +0.01 (+0.19%) | 21,700 |
26 Oct 2023 | MYR | 5.28 | 5.3 | 5.26 | 5.26 | 5.26 | -0.02 (-0.38%) | 113,500 |
25 Oct 2023 | MYR | 5.3 | 5.33 | 5.28 | 5.28 | 5.28 | -0.02 (-0.38%) | 39,200 |
24 Oct 2023 | MYR | 5.28 | 5.35 | 5.28 | 5.3 | 5.3 | -0.03 (-0.56%) | 50,300 |
23 Oct 2023 | MYR | 5.35 | 5.35 | 5.27 | 5.33 | 5.33 | -0.05 (-0.93%) | 119,600 |
20 Oct 2023 | MYR | 5.35 | 5.38 | 5.28 | 5.38 | 5.38 | +0.08 (+1.51%) | 156,000 |
19 Oct 2023 | MYR | 5.31 | 5.39 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 489,900 |
18 Oct 2023 | MYR | 5.28 | 5.3 | 5.26 | 5.3 | 5.3 | +0.05 (+0.95%) | 186,100 |
17 Oct 2023 | MYR | 5.3 | 5.3 | 5.25 | 5.25 | 5.25 | -0.01 (-0.19%) | 165,700 |
16 Oct 2023 | MYR | 5.31 | 5.32 | 5.26 | 5.26 | 5.26 | -0.05 (-0.94%) | 152,500 |
13 Oct 2023 | MYR | 5.34 | 5.36 | 5.3 | 5.31 | 5.31 | -0.02 (-0.38%) | 145,600 |
12 Oct 2023 | MYR | 5.35 | 5.38 | 5.33 | 5.33 | 5.33 | -0.02 (-0.37%) | 128,500 |
11 Oct 2023 | MYR | 5.3 | 5.39 | 5.3 | 5.35 | 5.35 | +0.05 (+0.94%) | 180,500 |
10 Oct 2023 | MYR | 5.29 | 5.38 | 5.29 | 5.3 | 5.3 | +0.03 (+0.57%) | 162,100 |
9 Oct 2023 | MYR | 5.3 | 5.35 | 5.27 | 5.27 | 5.27 | -0.01 (-0.19%) | 119,400 |
6 Oct 2023 | MYR | 5.25 | 5.3 | 5.25 | 5.28 | 5.28 | +0.02 (+0.38%) | 153,000 |
5 Oct 2023 | MYR | 5.3 | 5.3 | 5.25 | 5.26 | 5.26 | -0.04 (-0.75%) | 183,300 |
4 Oct 2023 | MYR | 5.31 | 5.33 | 5.2 | 5.3 | 5.3 | -0.02 (-0.38%) | 419,600 |
3 Oct 2023 | MYR | 5.42 | 5.42 | 5.28 | 5.32 | 5.32 | -0.11 (-2.03%) | 820,300 |
2 Oct 2023 | MYR | 5.4 | 5.43 | 5.36 | 5.43 | 5.43 | +0.03 (+0.56%) | 254,200 |
29 Sep 2023 | MYR | 5.32 | 5.4 | 5.3 | 5.4 | 5.4 | +0.08 (+1.50%) | 478,200 |
27 Sep 2023 | MYR | 5.35 | 5.37 | 5.32 | 5.32 | 5.32 | -0.04 (-0.75%) | 205,000 |
26 Sep 2023 | MYR | 5.42 | 5.43 | 5.36 | 5.36 | 5.36 | 0.0 (0.0%) | 129,500 |
25 Sep 2023 | MYR | 5.43 | 5.45 | 5.36 | 5.36 | 5.36 | 0.0 (0.0%) | 109,100 |
22 Sep 2023 | MYR | 5.34 | 5.41 | 5.34 | 5.36 | 5.36 | 0.0 (0.0%) | 204,400 |
21 Sep 2023 | MYR | 5.4 | 5.41 | 5.32 | 5.36 | 5.36 | -0.04 (-0.74%) | 913,900 |