Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | MYR | 0.87 | 0.87 | 0.835 | 0.845 | 0.845 | -0.03 (-3.43%) | 15,281,500 |
27 Oct 2023 | MYR | 0.88 | 0.88 | 0.865 | 0.875 | 0.875 | -0.005 (-0.57%) | 5,638,900 |
26 Oct 2023 | MYR | 0.905 | 0.91 | 0.865 | 0.88 | 0.88 | -0.015 (-1.68%) | 22,063,500 |
25 Oct 2023 | MYR | 0.825 | 0.9 | 0.82 | 0.895 | 0.895 | +0.075 (+9.15%) | 32,177,800 |
24 Oct 2023 | MYR | 0.81 | 0.83 | 0.8 | 0.82 | 0.82 | +0.005 (+0.61%) | 15,694,000 |
23 Oct 2023 | MYR | 0.84 | 0.84 | 0.8 | 0.815 | 0.815 | -0.03 (-3.55%) | 20,268,300 |
20 Oct 2023 | MYR | 0.88 | 0.88 | 0.84 | 0.845 | 0.845 | -0.04 (-4.52%) | 21,625,300 |
19 Oct 2023 | MYR | 0.93 | 0.93 | 0.86 | 0.885 | 0.885 | -0.045 (-4.84%) | 36,831,700 |
18 Oct 2023 | MYR | 0.935 | 0.94 | 0.925 | 0.93 | 0.93 | -0.005 (-0.53%) | 5,766,500 |
17 Oct 2023 | MYR | 0.935 | 0.94 | 0.915 | 0.935 | 0.935 | 0.0 (0.0%) | 7,520,100 |
16 Oct 2023 | MYR | 0.95 | 0.95 | 0.93 | 0.935 | 0.935 | -0.01 (-1.06%) | 5,395,500 |
13 Oct 2023 | MYR | 0.96 | 0.96 | 0.935 | 0.945 | 0.945 | -0.01 (-1.05%) | 8,405,200 |
12 Oct 2023 | MYR | 0.935 | 0.97 | 0.935 | 0.955 | 0.955 | +0.025 (+2.69%) | 10,085,200 |
11 Oct 2023 | MYR | 0.935 | 0.95 | 0.93 | 0.93 | 0.93 | -0.005 (-0.53%) | 8,893,300 |
10 Oct 2023 | MYR | 0.925 | 0.945 | 0.925 | 0.935 | 0.935 | +0.01 (+1.08%) | 6,483,700 |
9 Oct 2023 | MYR | 0.935 | 0.94 | 0.92 | 0.925 | 0.925 | -0.02 (-2.12%) | 6,056,600 |
6 Oct 2023 | MYR | 0.95 | 0.955 | 0.93 | 0.945 | 0.945 | -0.02 (-2.07%) | 14,175,000 |
5 Oct 2023 | MYR | 0.975 | 0.98 | 0.955 | 0.965 | 0.965 | -0.01 (-1.03%) | 6,381,300 |
4 Oct 2023 | MYR | 0.965 | 0.98 | 0.955 | 0.975 | 0.975 | +0.015 (+1.56%) | 9,003,800 |
3 Oct 2023 | MYR | 0.975 | 0.985 | 0.95 | 0.96 | 0.96 | -0.015 (-1.54%) | 12,121,000 |
2 Oct 2023 | MYR | 0.97 | 0.99 | 0.965 | 0.975 | 0.975 | +0.005 (+0.52%) | 6,159,000 |
29 Sep 2023 | MYR | 0.995 | 1 | 0.965 | 0.97 | 0.97 | -0.025 (-2.51%) | 12,453,100 |
27 Sep 2023 | MYR | 1.01 | 1.01 | 0.99 | 0.995 | 0.995 | -0.015 (-1.49%) | 7,154,500 |
26 Sep 2023 | MYR | 1 | 1.02 | 0.995 | 1.01 | 1.01 | +0.01 (+1%) | 9,099,400 |
25 Sep 2023 | MYR | 0.995 | 1.01 | 0.995 | 1 | 1 | 0.0 (0.0%) | 7,468,700 |
22 Sep 2023 | MYR | 1 | 1.02 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 12,904,400 |
21 Sep 2023 | MYR | 1 | 1.02 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 10,282,100 |
20 Sep 2023 | MYR | 1.03 | 1.04 | 0.99 | 1 | 1 | -0.03 (-2.91%) | 16,246,300 |
19 Sep 2023 | MYR | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 15,588,100 |
18 Sep 2023 | MYR | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 13,780,400 |