Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | MYR | 9.25 | 9.25 | 9.12 | 9.15 | 9.15 | -0.27 (-2.87%) | 474,400 |
9 Nov 2023 | MYR | 9.42 | 9.43 | 9.41 | 9.42 | 9.42 | 0.0 (0.0%) | 324,700 |
8 Nov 2023 | MYR | 9.47 | 9.47 | 9.4 | 9.42 | 9.42 | -0.04 (-0.42%) | 248,000 |
7 Nov 2023 | MYR | 9.45 | 9.48 | 9.44 | 9.46 | 9.46 | -0.02 (-0.21%) | 233,400 |
6 Nov 2023 | MYR | 9.49 | 9.51 | 9.45 | 9.48 | 9.48 | -0.01 (-0.11%) | 160,200 |
3 Nov 2023 | MYR | 9.41 | 9.49 | 9.4 | 9.49 | 9.49 | +0.08 (+0.85%) | 282,200 |
2 Nov 2023 | MYR | 9.36 | 9.42 | 9.35 | 9.41 | 9.41 | +0.06 (+0.64%) | 223,000 |
1 Nov 2023 | MYR | 9.4 | 9.47 | 9.34 | 9.35 | 9.35 | -0.05 (-0.53%) | 328,100 |
31 Oct 2023 | MYR | 9.4 | 9.45 | 9.36 | 9.4 | 9.4 | +0.02 (+0.21%) | 453,100 |
30 Oct 2023 | MYR | 9.41 | 9.41 | 9.36 | 9.38 | 9.38 | -0.05 (-0.53%) | 168,100 |
27 Oct 2023 | MYR | 9.48 | 9.5 | 9.43 | 9.43 | 9.43 | -0.05 (-0.53%) | 180,500 |
26 Oct 2023 | MYR | 9.47 | 9.5 | 9.45 | 9.48 | 9.48 | -0.02 (-0.21%) | 59,900 |
25 Oct 2023 | MYR | 9.49 | 9.5 | 9.45 | 9.5 | 9.5 | +0.06 (+0.64%) | 64,700 |
24 Oct 2023 | MYR | 9.5 | 9.53 | 9.41 | 9.44 | 9.44 | 0.0 (0.0%) | 208,500 |
23 Oct 2023 | MYR | 9.5 | 9.5 | 9.44 | 9.44 | 9.44 | -0.06 (-0.63%) | 106,600 |
20 Oct 2023 | MYR | 9.6 | 9.6 | 9.5 | 9.5 | 9.5 | -0.1 (-1.04%) | 185,900 |
19 Oct 2023 | MYR | 9.79 | 9.79 | 9.59 | 9.6 | 9.6 | -0.19 (-1.94%) | 217,700 |
18 Oct 2023 | MYR | 9.74 | 9.79 | 9.6 | 9.79 | 9.79 | +0.08 (+0.82%) | 1,422,300 |
17 Oct 2023 | MYR | 9.65 | 9.83 | 9.65 | 9.71 | 9.71 | +0.06 (+0.62%) | 581,700 |
16 Oct 2023 | MYR | 9.7 | 9.7 | 9.56 | 9.65 | 9.65 | -0.05 (-0.52%) | 177,000 |
13 Oct 2023 | MYR | 9.47 | 9.73 | 9.42 | 9.7 | 9.7 | +0.3 (+3.19%) | 559,600 |
12 Oct 2023 | MYR | 9.35 | 9.47 | 9.35 | 9.4 | 9.4 | +0.06 (+0.64%) | 223,800 |
11 Oct 2023 | MYR | 9.37 | 9.4 | 9.34 | 9.34 | 9.34 | -0.03 (-0.32%) | 182,400 |
10 Oct 2023 | MYR | 9.37 | 9.48 | 9.35 | 9.37 | 9.37 | +0.02 (+0.21%) | 122,100 |
9 Oct 2023 | MYR | 9.3 | 9.48 | 9.26 | 9.35 | 9.35 | +0.05 (+0.54%) | 348,900 |
6 Oct 2023 | MYR | 9.25 | 9.36 | 9.24 | 9.3 | 9.3 | +0.04 (+0.43%) | 52,700 |
5 Oct 2023 | MYR | 9.3 | 9.33 | 9.25 | 9.26 | 9.26 | -0.04 (-0.43%) | 107,300 |
4 Oct 2023 | MYR | 9.2 | 9.3 | 9.14 | 9.3 | 9.3 | +0.1 (+1.09%) | 271,700 |
3 Oct 2023 | MYR | 9.26 | 9.34 | 9.17 | 9.2 | 9.2 | -0.05 (-0.54%) | 634,500 |
2 Oct 2023 | MYR | 9.3 | 9.36 | 9.25 | 9.25 | 9.25 | -0.03 (-0.32%) | 268,500 |