Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | MYR | 0.6 | 0.605 | 0.575 | 0.595 | 0.595 | 0.0 (0.0%) | 10,284,200 |
18 Oct 2023 | MYR | 0.625 | 0.625 | 0.595 | 0.595 | 0.595 | -0.025 (-4.03%) | 15,838,000 |
17 Oct 2023 | MYR | 0.62 | 0.63 | 0.615 | 0.62 | 0.62 | +0.005 (+0.81%) | 4,404,600 |
16 Oct 2023 | MYR | 0.645 | 0.645 | 0.615 | 0.615 | 0.615 | -0.03 (-4.65%) | 11,138,600 |
13 Oct 2023 | MYR | 0.64 | 0.67 | 0.64 | 0.645 | 0.645 | +0.015 (+2.38%) | 29,214,800 |
12 Oct 2023 | MYR | 0.625 | 0.645 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 13,678,800 |
11 Oct 2023 | MYR | 0.63 | 0.63 | 0.615 | 0.62 | 0.62 | -0.005 (-0.80%) | 8,140,300 |
10 Oct 2023 | MYR | 0.6 | 0.635 | 0.6 | 0.625 | 0.625 | +0.025 (+4.17%) | 15,421,600 |
9 Oct 2023 | MYR | 0.61 | 0.625 | 0.595 | 0.6 | 0.6 | -0.01 (-1.64%) | 10,045,400 |
6 Oct 2023 | MYR | 0.63 | 0.63 | 0.605 | 0.61 | 0.61 | -0.015 (-2.40%) | 12,346,800 |
5 Oct 2023 | MYR | 0.65 | 0.655 | 0.62 | 0.625 | 0.625 | -0.02 (-3.10%) | 17,597,900 |
4 Oct 2023 | MYR | 0.625 | 0.645 | 0.615 | 0.645 | 0.645 | +0.01 (+1.57%) | 13,129,700 |
3 Oct 2023 | MYR | 0.64 | 0.66 | 0.62 | 0.635 | 0.635 | -0.005 (-0.78%) | 15,263,400 |
2 Oct 2023 | MYR | 0.67 | 0.68 | 0.63 | 0.64 | 0.64 | -0.03 (-4.48%) | 19,064,600 |
29 Sep 2023 | MYR | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 10,774,400 |
27 Sep 2023 | MYR | 0.68 | 0.69 | 0.655 | 0.67 | 0.67 | -0.015 (-2.19%) | 24,206,300 |
26 Sep 2023 | MYR | 0.71 | 0.71 | 0.68 | 0.685 | 0.685 | -0.02 (-2.84%) | 21,934,400 |
25 Sep 2023 | MYR | 0.725 | 0.73 | 0.7 | 0.705 | 0.705 | -0.01 (-1.40%) | 30,790,900 |
22 Sep 2023 | MYR | 0.67 | 0.725 | 0.66 | 0.715 | 0.715 | +0.065 (+10.00%) | 63,711,200 |
21 Sep 2023 | MYR | 0.635 | 0.655 | 0.62 | 0.65 | 0.65 | +0.02 (+3.17%) | 46,819,700 |
20 Sep 2023 | MYR | 0.605 | 0.635 | 0.6 | 0.63 | 0.63 | +0.03 (+5%) | 35,421,600 |
19 Sep 2023 | MYR | 0.61 | 0.63 | 0.595 | 0.6 | 0.6 | -0.015 (-2.44%) | 31,356,300 |
18 Sep 2023 | MYR | 0.575 | 0.62 | 0.57 | 0.615 | 0.615 | +0.035 (+6.03%) | 26,809,200 |
15 Sep 2023 | MYR | 0.57 | 0.595 | 0.565 | 0.58 | 0.58 | +0.015 (+2.65%) | 20,102,400 |
14 Sep 2023 | MYR | 0.56 | 0.58 | 0.56 | 0.565 | 0.565 | +0.005 (+0.89%) | 11,309,300 |
13 Sep 2023 | MYR | 0.58 | 0.59 | 0.555 | 0.56 | 0.56 | -0.02 (-3.45%) | 22,342,400 |
12 Sep 2023 | MYR | 0.57 | 0.59 | 0.54 | 0.58 | 0.58 | +0.01 (+1.75%) | 14,728,400 |
11 Sep 2023 | MYR | 0.6 | 0.6 | 0.56 | 0.57 | 0.57 | -0.03 (-5%) | 15,924,300 |
8 Sep 2023 | MYR | 0.6 | 0.615 | 0.59 | 0.6 | 0.6 | -0.005 (-0.83%) | 13,282,300 |
7 Sep 2023 | MYR | 0.605 | 0.61 | 0.59 | 0.605 | 0.605 | -0.005 (-0.82%) | 14,615,600 |