Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
9 Oct 2023 | MYR | 0.93 | 0.93 | 0.845 | 0.885 | 0.885 | -0.05 (-5.35%) | 133,000 |
6 Oct 2023 | MYR | 0.94 | 0.94 | 0.895 | 0.935 | 0.935 | 0.0 (0.0%) | 391,700 |
5 Oct 2023 | MYR | 0.9 | 0.975 | 0.865 | 0.935 | 0.935 | +0.04 (+4.47%) | 1,054,400 |
4 Oct 2023 | MYR | 0.82 | 0.9 | 0.81 | 0.895 | 0.895 | +0.07 (+8.48%) | 662,100 |
3 Oct 2023 | MYR | 0.895 | 0.895 | 0.825 | 0.825 | 0.825 | -0.035 (-4.07%) | 398,200 |
2 Oct 2023 | MYR | 0.935 | 0.95 | 0.8 | 0.86 | 0.86 | -0.055 (-6.01%) | 1,135,200 |
29 Sep 2023 | MYR | 0.895 | 0.99 | 0.8 | 0.915 | 0.915 | +0.2 (+27.97%) | 3,475,400 |
27 Sep 2023 | MYR | 0.665 | 0.715 | 0.665 | 0.715 | 0.715 | +0.01 (+1.42%) | 19,300 |
26 Sep 2023 | MYR | 0.85 | 0.875 | 0.68 | 0.705 | 0.705 | -0.105 (-12.96%) | 473,900 |
25 Sep 2023 | MYR | 0.66 | 0.81 | 0.66 | 0.81 | 0.81 | +0.2 (+32.79%) | 397,900 |
22 Sep 2023 | MYR | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | +0.01 (+1.67%) | 20,000 |
21 Sep 2023 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
20 Sep 2023 | MYR | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | +0.01 (+1.69%) | 11,000 |
19 Sep 2023 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |