Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | MYR | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 56,500 |
20 Nov 2023 | MYR | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.03 (-3.49%) | 78,000 |
17 Nov 2023 | MYR | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | -0.005 (-0.58%) | 23,500 |
16 Nov 2023 | MYR | 0.86 | 0.865 | 0.84 | 0.865 | 0.865 | -0.005 (-0.57%) | 40,000 |
15 Nov 2023 | MYR | 0.895 | 0.895 | 0.84 | 0.87 | 0.87 | +0.035 (+4.19%) | 28,800 |
14 Nov 2023 | MYR | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | -0.005 (-0.60%) | 11,000 |
10 Nov 2023 | MYR | 0.845 | 0.87 | 0.835 | 0.84 | 0.84 | -0.005 (-0.59%) | 24,200 |
9 Nov 2023 | MYR | 0.85 | 0.865 | 0.84 | 0.845 | 0.845 | -0.03 (-3.43%) | 50,900 |
8 Nov 2023 | MYR | 0.88 | 0.88 | 0.87 | 0.875 | 0.875 | -0.005 (-0.57%) | 5,900 |
7 Nov 2023 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
6 Nov 2023 | MYR | 0.83 | 0.91 | 0.83 | 0.88 | 0.88 | +0.05 (+6.02%) | 144,800 |
3 Nov 2023 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | +0.01 (+1.22%) | 3,000 |
2 Nov 2023 | MYR | 0.815 | 0.82 | 0.815 | 0.82 | 0.82 | +0.005 (+0.61%) | 28,500 |
1 Nov 2023 | MYR | 0.82 | 0.82 | 0.81 | 0.815 | 0.815 | -0.01 (-1.21%) | 16,800 |
31 Oct 2023 | MYR | 0.82 | 0.85 | 0.81 | 0.825 | 0.825 | -0.005 (-0.60%) | 33,200 |
30 Oct 2023 | MYR | 0.865 | 0.865 | 0.82 | 0.83 | 0.83 | -0.015 (-1.78%) | 95,100 |
27 Oct 2023 | MYR | 0.86 | 0.86 | 0.825 | 0.845 | 0.845 | -0.02 (-2.31%) | 54,100 |
26 Oct 2023 | MYR | 0.81 | 0.87 | 0.81 | 0.865 | 0.865 | +0.035 (+4.22%) | 123,700 |
25 Oct 2023 | MYR | 0.825 | 0.83 | 0.82 | 0.83 | 0.83 | +0.005 (+0.61%) | 26,700 |
24 Oct 2023 | MYR | 0.83 | 0.845 | 0.81 | 0.825 | 0.825 | +0.005 (+0.61%) | 186,300 |
23 Oct 2023 | MYR | 0.82 | 0.85 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 104,100 |
20 Oct 2023 | MYR | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | -0.005 (-0.59%) | 38,100 |
19 Oct 2023 | MYR | 0.825 | 0.87 | 0.825 | 0.845 | 0.845 | -0.015 (-1.74%) | 59,700 |
18 Oct 2023 | MYR | 0.87 | 0.87 | 0.825 | 0.86 | 0.86 | -0.025 (-2.82%) | 114,900 |
17 Oct 2023 | MYR | 0.89 | 0.89 | 0.885 | 0.885 | 0.885 | -0.025 (-2.75%) | 24,000 |
16 Oct 2023 | MYR | 0.89 | 0.91 | 0.87 | 0.91 | 0.91 | -0.01 (-1.09%) | 87,400 |
13 Oct 2023 | MYR | 0.915 | 0.945 | 0.9 | 0.92 | 0.92 | -0.02 (-2.13%) | 180,400 |
12 Oct 2023 | MYR | 0.91 | 0.97 | 0.89 | 0.94 | 0.94 | +0.02 (+2.17%) | 630,100 |
11 Oct 2023 | MYR | 0.905 | 0.93 | 0.885 | 0.92 | 0.92 | +0.015 (+1.66%) | 109,000 |
10 Oct 2023 | MYR | 0.84 | 0.91 | 0.84 | 0.905 | 0.905 | +0.02 (+2.26%) | 257,200 |