Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | MYR | 3.58 | 3.61 | 3.56 | 3.58 | 3.58 | +0.01 (+0.28%) | 720,800 |
20 Nov 2023 | MYR | 3.62 | 3.62 | 3.55 | 3.57 | 3.57 | -0.03 (-0.83%) | 368,500 |
17 Nov 2023 | MYR | 3.59 | 3.64 | 3.58 | 3.6 | 3.6 | +0.01 (+0.28%) | 325,600 |
16 Nov 2023 | MYR | 3.55 | 3.61 | 3.55 | 3.59 | 3.59 | +0.03 (+0.84%) | 759,500 |
15 Nov 2023 | MYR | 3.55 | 3.56 | 3.54 | 3.56 | 3.56 | +0.01 (+0.28%) | 280,300 |
14 Nov 2023 | MYR | 3.5 | 3.55 | 3.5 | 3.55 | 3.55 | +0.05 (+1.43%) | 474,600 |
10 Nov 2023 | MYR | 3.53 | 3.54 | 3.47 | 3.5 | 3.5 | -0.04 (-1.13%) | 268,200 |
9 Nov 2023 | MYR | 3.54 | 3.54 | 3.48 | 3.54 | 3.54 | 0.0 (0.0%) | 235,000 |
8 Nov 2023 | MYR | 3.55 | 3.55 | 3.51 | 3.54 | 3.54 | 0.0 (0.0%) | 210,700 |
7 Nov 2023 | MYR | 3.54 | 3.55 | 3.49 | 3.54 | 3.54 | 0.0 (0.0%) | 528,700 |
6 Nov 2023 | MYR | 3.52 | 3.55 | 3.52 | 3.54 | 3.54 | +0.02 (+0.57%) | 183,000 |
3 Nov 2023 | MYR | 3.51 | 3.55 | 3.5 | 3.52 | 3.52 | +0.01 (+0.28%) | 517,600 |
2 Nov 2023 | MYR | 3.46 | 3.51 | 3.46 | 3.51 | 3.51 | +0.06 (+1.74%) | 822,400 |
1 Nov 2023 | MYR | 3.45 | 3.46 | 3.41 | 3.45 | 3.45 | -0.01 (-0.29%) | 265,500 |
31 Oct 2023 | MYR | 3.4 | 3.46 | 3.4 | 3.46 | 3.46 | +0.04 (+1.17%) | 479,500 |
30 Oct 2023 | MYR | 3.43 | 3.44 | 3.39 | 3.42 | 3.42 | 0.0 (0.0%) | 677,400 |
27 Oct 2023 | MYR | 3.38 | 3.44 | 3.37 | 3.42 | 3.42 | +0.04 (+1.18%) | 709,600 |
26 Oct 2023 | MYR | 3.39 | 3.39 | 3.36 | 3.38 | 3.38 | 0.0 (0.0%) | 262,000 |
25 Oct 2023 | MYR | 3.37 | 3.38 | 3.37 | 3.38 | 3.38 | 0.0 (0.0%) | 192,300 |
24 Oct 2023 | MYR | 3.37 | 3.38 | 3.35 | 3.38 | 3.38 | +0.01 (+0.30%) | 285,200 |
23 Oct 2023 | MYR | 3.38 | 3.39 | 3.35 | 3.37 | 3.37 | -0.02 (-0.59%) | 289,800 |
20 Oct 2023 | MYR | 3.35 | 3.4 | 3.34 | 3.39 | 3.39 | +0.04 (+1.19%) | 209,200 |
19 Oct 2023 | MYR | 3.39 | 3.4 | 3.35 | 3.35 | 3.35 | -0.04 (-1.18%) | 446,900 |
18 Oct 2023 | MYR | 3.4 | 3.4 | 3.35 | 3.39 | 3.39 | -0.01 (-0.29%) | 176,800 |
17 Oct 2023 | MYR | 3.39 | 3.42 | 3.38 | 3.4 | 3.4 | +0.01 (+0.29%) | 524,500 |
16 Oct 2023 | MYR | 3.35 | 3.4 | 3.35 | 3.39 | 3.39 | -0.01 (-0.29%) | 157,100 |
13 Oct 2023 | MYR | 3.4 | 3.4 | 3.37 | 3.4 | 3.4 | +0.01 (+0.29%) | 84,600 |
12 Oct 2023 | MYR | 3.37 | 3.4 | 3.34 | 3.39 | 3.39 | +0.02 (+0.59%) | 209,800 |
11 Oct 2023 | MYR | 3.35 | 3.38 | 3.33 | 3.37 | 3.37 | +0.02 (+0.60%) | 210,300 |
10 Oct 2023 | MYR | 3.35 | 3.36 | 3.34 | 3.35 | 3.35 | 0.0 (0.0%) | 191,700 |