Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2023 | MYR | 5.12 | 5.22 | 5.12 | 5.17 | 5.17 | +0.07 (+1.37%) | 3,558,800 |
3 Nov 2023 | MYR | 5.1 | 5.13 | 5.08 | 5.1 | 5.1 | +0.03 (+0.59%) | 3,532,600 |
2 Nov 2023 | MYR | 5.05 | 5.13 | 5.04 | 5.07 | 5.07 | 0.0 (0.0%) | 1,700,900 |
1 Nov 2023 | MYR | 5.05 | 5.08 | 5.03 | 5.07 | 5.07 | 0.0 (0.0%) | 802,500 |
31 Oct 2023 | MYR | 5.04 | 5.08 | 5.04 | 5.07 | 5.07 | +0.04 (+0.80%) | 2,596,100 |
30 Oct 2023 | MYR | 5.03 | 5.06 | 5.03 | 5.03 | 5.03 | -0.01 (-0.20%) | 1,805,200 |
27 Oct 2023 | MYR | 5.06 | 5.08 | 5.02 | 5.04 | 5.04 | -0.02 (-0.40%) | 1,334,900 |
26 Oct 2023 | MYR | 5.06 | 5.08 | 5.04 | 5.06 | 5.06 | 0.0 (0.0%) | 1,006,700 |
25 Oct 2023 | MYR | 5.06 | 5.08 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 908,700 |
24 Oct 2023 | MYR | 5.04 | 5.09 | 5.04 | 5.06 | 5.06 | 0.0 (0.0%) | 3,536,200 |
23 Oct 2023 | MYR | 5.02 | 5.08 | 5.01 | 5.06 | 5.06 | -0.02 (-0.39%) | 1,556,900 |
20 Oct 2023 | MYR | 5.03 | 5.09 | 5.03 | 5.08 | 5.08 | +0.01 (+0.20%) | 1,347,900 |
19 Oct 2023 | MYR | 5.09 | 5.12 | 5.05 | 5.07 | 5.07 | -0.02 (-0.39%) | 2,314,600 |
18 Oct 2023 | MYR | 5.05 | 5.1 | 5.04 | 5.09 | 5.09 | +0.04 (+0.79%) | 1,997,900 |
17 Oct 2023 | MYR | 4.99 | 5.08 | 4.96 | 5.05 | 5.05 | +0.05 (+1%) | 2,794,800 |
16 Oct 2023 | MYR | 5 | 5.04 | 4.98 | 5 | 5 | -0.02 (-0.40%) | 1,312,200 |
13 Oct 2023 | MYR | 4.96 | 5.04 | 4.95 | 5.02 | 5.02 | +0.05 (+1.01%) | 2,351,100 |
12 Oct 2023 | MYR | 4.96 | 5.03 | 4.96 | 4.97 | 4.97 | +0.01 (+0.20%) | 4,819,700 |
11 Oct 2023 | MYR | 4.95 | 4.98 | 4.92 | 4.96 | 4.96 | +0.01 (+0.20%) | 2,490,300 |
10 Oct 2023 | MYR | 4.9 | 4.97 | 4.9 | 4.95 | 4.95 | +0.05 (+1.02%) | 1,479,100 |
9 Oct 2023 | MYR | 4.9 | 4.93 | 4.9 | 4.9 | 4.9 | -0.03 (-0.61%) | 2,242,600 |
6 Oct 2023 | MYR | 4.9 | 4.95 | 4.89 | 4.93 | 4.93 | +0.02 (+0.41%) | 2,842,200 |
5 Oct 2023 | MYR | 4.9 | 4.92 | 4.89 | 4.91 | 4.91 | -0.01 (-0.20%) | 945,100 |
4 Oct 2023 | MYR | 4.89 | 4.94 | 4.87 | 4.92 | 4.92 | +0.01 (+0.20%) | 1,608,400 |
3 Oct 2023 | MYR | 4.9 | 4.93 | 4.85 | 4.91 | 4.91 | -0.01 (-0.20%) | 2,811,900 |
2 Oct 2023 | MYR | 4.89 | 4.93 | 4.87 | 4.92 | 4.92 | +0.02 (+0.41%) | 1,371,000 |
29 Sep 2023 | MYR | 4.89 | 4.92 | 4.86 | 4.9 | 4.9 | 0.0 (0.0%) | 3,911,400 |
27 Sep 2023 | MYR | 4.9 | 4.93 | 4.88 | 4.9 | 4.9 | -0.01 (-0.20%) | 1,005,300 |
26 Sep 2023 | MYR | 4.9 | 4.93 | 4.88 | 4.91 | 4.91 | -0.01 (-0.20%) | 2,424,600 |
25 Sep 2023 | MYR | 4.95 | 4.95 | 4.88 | 4.92 | 4.92 | -0.05 (-1.01%) | 3,097,900 |