Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | MYR | 7.34 | 7.38 | 7.31 | 7.31 | 7.31 | -0.06 (-0.81%) | 934,400 |
8 Nov 2023 | MYR | 7.4 | 7.4 | 7.33 | 7.37 | 7.37 | -0.02 (-0.27%) | 1,986,100 |
7 Nov 2023 | MYR | 7.36 | 7.4 | 7.35 | 7.39 | 7.39 | -0.01 (-0.14%) | 851,600 |
6 Nov 2023 | MYR | 7.38 | 7.4 | 7.32 | 7.4 | 7.4 | +0.05 (+0.68%) | 1,355,700 |
3 Nov 2023 | MYR | 7.32 | 7.39 | 7.31 | 7.35 | 7.35 | +0.04 (+0.55%) | 862,500 |
2 Nov 2023 | MYR | 7.34 | 7.44 | 7.3 | 7.31 | 7.31 | +0.01 (+0.14%) | 2,042,800 |
1 Nov 2023 | MYR | 7.32 | 7.36 | 7.24 | 7.3 | 7.3 | -0.09 (-1.22%) | 1,113,300 |
31 Oct 2023 | MYR | 7.32 | 7.39 | 7.3 | 7.39 | 7.39 | +0.03 (+0.41%) | 690,500 |
30 Oct 2023 | MYR | 7.26 | 7.36 | 7.26 | 7.36 | 7.36 | +0.06 (+0.82%) | 876,500 |
27 Oct 2023 | MYR | 7.31 | 7.33 | 7.29 | 7.3 | 7.3 | -0.02 (-0.27%) | 241,600 |
26 Oct 2023 | MYR | 7.34 | 7.39 | 7.28 | 7.32 | 7.32 | -0.05 (-0.68%) | 3,042,400 |
25 Oct 2023 | MYR | 7.27 | 7.38 | 7.27 | 7.37 | 7.37 | +0.12 (+1.66%) | 505,000 |
24 Oct 2023 | MYR | 7.25 | 7.29 | 7.23 | 7.25 | 7.25 | 0.0 (0.0%) | 2,006,400 |
23 Oct 2023 | MYR | 7.24 | 7.31 | 7.21 | 7.25 | 7.25 | +0.01 (+0.14%) | 1,593,400 |
20 Oct 2023 | MYR | 7.25 | 7.26 | 7.19 | 7.24 | 7.24 | -0.01 (-0.14%) | 2,094,700 |
19 Oct 2023 | MYR | 7.32 | 7.32 | 7.23 | 7.25 | 7.25 | -0.07 (-0.96%) | 2,362,800 |
18 Oct 2023 | MYR | 7.39 | 7.41 | 7.3 | 7.32 | 7.32 | -0.03 (-0.41%) | 2,793,000 |
17 Oct 2023 | MYR | 7.42 | 7.42 | 7.33 | 7.35 | 7.35 | -0.04 (-0.54%) | 1,567,500 |
16 Oct 2023 | MYR | 7.39 | 7.42 | 7.39 | 7.39 | 7.39 | 0.0 (0.0%) | 3,280,600 |
13 Oct 2023 | MYR | 7.4 | 7.44 | 7.37 | 7.39 | 7.39 | 0.0 (0.0%) | 2,693,200 |
12 Oct 2023 | MYR | 7.26 | 7.4 | 7.26 | 7.39 | 7.39 | +0.13 (+1.79%) | 2,289,300 |
11 Oct 2023 | MYR | 7.26 | 7.29 | 7.2 | 7.26 | 7.26 | +0.01 (+0.14%) | 2,815,400 |
10 Oct 2023 | MYR | 7.25 | 7.3 | 7.25 | 7.25 | 7.25 | +0.02 (+0.28%) | 2,499,400 |
9 Oct 2023 | MYR | 7.25 | 7.29 | 7.17 | 7.23 | 7.23 | +0.03 (+0.42%) | 2,377,800 |
6 Oct 2023 | MYR | 7.25 | 7.25 | 7.18 | 7.2 | 7.2 | -0.09 (-1.23%) | 2,306,800 |
5 Oct 2023 | MYR | 7.3 | 7.33 | 7.25 | 7.29 | 7.29 | -0.01 (-0.14%) | 5,957,000 |
4 Oct 2023 | MYR | 7.23 | 7.32 | 7.22 | 7.3 | 7.3 | +0.09 (+1.25%) | 4,623,700 |
3 Oct 2023 | MYR | 7.14 | 7.21 | 7.12 | 7.21 | 7.21 | +0.07 (+0.98%) | 5,717,900 |
2 Oct 2023 | MYR | 7.14 | 7.19 | 7.14 | 7.14 | 7.14 | +0.01 (+0.14%) | 5,874,700 |
29 Sep 2023 | MYR | 7.18 | 7.18 | 7.08 | 7.13 | 7.13 | -0.06 (-0.83%) | 1,840,200 |