Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | MYR | 3.29 | 3.31 | 3.27 | 3.29 | 3.29 | +0.01 (+0.30%) | 401,200 |
20 Nov 2023 | MYR | 3.26 | 3.28 | 3.2 | 3.28 | 3.28 | +0.07 (+2.18%) | 125,000 |
17 Nov 2023 | MYR | 3.26 | 3.29 | 3.2 | 3.21 | 3.21 | -0.08 (-2.43%) | 611,600 |
16 Nov 2023 | MYR | 3.29 | 3.29 | 3.25 | 3.29 | 3.29 | +0.03 (+0.92%) | 400,000 |
15 Nov 2023 | MYR | 3.28 | 3.29 | 3.26 | 3.26 | 3.26 | +0.01 (+0.31%) | 650,500 |
14 Nov 2023 | MYR | 3.23 | 3.27 | 3.23 | 3.25 | 3.25 | +0.03 (+0.93%) | 306,100 |
10 Nov 2023 | MYR | 3.16 | 3.23 | 3.15 | 3.22 | 3.22 | +0.05 (+1.58%) | 912,700 |
9 Nov 2023 | MYR | 3.21 | 3.24 | 3.17 | 3.17 | 3.17 | -0.04 (-1.25%) | 680,600 |
8 Nov 2023 | MYR | 3.17 | 3.28 | 3.15 | 3.21 | 3.21 | +0.03 (+0.94%) | 1,382,900 |
7 Nov 2023 | MYR | 3.19 | 3.2 | 3.1 | 3.18 | 3.18 | +0.04 (+1.27%) | 1,743,300 |
6 Nov 2023 | MYR | 3.08 | 3.22 | 3.08 | 3.14 | 3.14 | +0.08 (+2.61%) | 2,029,800 |
3 Nov 2023 | MYR | 3.03 | 3.08 | 3.01 | 3.06 | 3.06 | +0.06 (+2%) | 392,000 |
2 Nov 2023 | MYR | 2.93 | 3.05 | 2.93 | 3 | 3 | +0.05 (+1.69%) | 1,163,200 |
1 Nov 2023 | MYR | 2.93 | 2.99 | 2.92 | 2.95 | 2.95 | -0.01 (-0.34%) | 1,390,500 |
31 Oct 2023 | MYR | 2.94 | 2.96 | 2.88 | 2.96 | 2.96 | +0.05 (+1.72%) | 1,117,000 |
30 Oct 2023 | MYR | 3.06 | 3.07 | 2.91 | 2.91 | 2.91 | -0.18 (-5.83%) | 4,946,100 |
27 Oct 2023 | MYR | 3.08 | 3.11 | 2.99 | 3.09 | 3.09 | -0.01 (-0.32%) | 2,209,200 |
26 Oct 2023 | MYR | 3.15 | 3.21 | 3.08 | 3.1 | 3.1 | -0.08 (-2.52%) | 1,185,300 |
25 Oct 2023 | MYR | 3.15 | 3.2 | 3.1 | 3.18 | 3.18 | +0.04 (+1.27%) | 1,782,100 |
24 Oct 2023 | MYR | 3.15 | 3.16 | 3.08 | 3.14 | 3.14 | -0.03 (-0.95%) | 1,805,800 |
23 Oct 2023 | MYR | 3.2 | 3.2 | 3.13 | 3.17 | 3.17 | -0.03 (-0.94%) | 491,400 |
20 Oct 2023 | MYR | 3.16 | 3.2 | 3.15 | 3.2 | 3.2 | +0.03 (+0.95%) | 149,700 |
19 Oct 2023 | MYR | 3.15 | 3.17 | 3.08 | 3.17 | 3.17 | -0.02 (-0.63%) | 927,200 |
18 Oct 2023 | MYR | 3.2 | 3.22 | 3.18 | 3.19 | 3.19 | -0.01 (-0.31%) | 2,230,900 |
17 Oct 2023 | MYR | 3.16 | 3.21 | 3.16 | 3.2 | 3.2 | +0.01 (+0.31%) | 376,600 |
16 Oct 2023 | MYR | 3.2 | 3.2 | 3.19 | 3.19 | 3.19 | 0.0 (0.0%) | 959,300 |
13 Oct 2023 | MYR | 3.2 | 3.2 | 3.15 | 3.19 | 3.19 | -0.02 (-0.62%) | 433,500 |
12 Oct 2023 | MYR | 3.21 | 3.23 | 3.2 | 3.21 | 3.21 | 0.0 (0.0%) | 982,300 |
11 Oct 2023 | MYR | 3.2 | 3.23 | 3.19 | 3.21 | 3.21 | +0.01 (+0.31%) | 206,400 |
10 Oct 2023 | MYR | 3.21 | 3.24 | 3.2 | 3.2 | 3.2 | -0.02 (-0.62%) | 756,400 |