Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | MYR | 0.79 | 0.81 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 25,268,000 |
27 Oct 2023 | MYR | 0.815 | 0.82 | 0.78 | 0.79 | 0.79 | -0.03 (-3.66%) | 45,211,800 |
26 Oct 2023 | MYR | 0.745 | 0.825 | 0.745 | 0.82 | 0.82 | +0.07 (+9.33%) | 65,135,300 |
25 Oct 2023 | MYR | 0.775 | 0.78 | 0.74 | 0.75 | 0.75 | -0.015 (-1.96%) | 25,607,500 |
24 Oct 2023 | MYR | 0.735 | 0.775 | 0.73 | 0.765 | 0.765 | +0.04 (+5.52%) | 36,989,300 |
23 Oct 2023 | MYR | 0.74 | 0.75 | 0.705 | 0.725 | 0.725 | -0.02 (-2.68%) | 51,058,300 |
20 Oct 2023 | MYR | 0.76 | 0.77 | 0.74 | 0.745 | 0.745 | -0.02 (-2.61%) | 24,852,600 |
19 Oct 2023 | MYR | 0.745 | 0.78 | 0.735 | 0.765 | 0.765 | +0.015 (+2%) | 46,363,800 |
18 Oct 2023 | MYR | 0.79 | 0.79 | 0.745 | 0.75 | 0.75 | -0.04 (-5.06%) | 60,350,700 |
17 Oct 2023 | MYR | 0.8 | 0.81 | 0.785 | 0.79 | 0.79 | -0.005 (-0.63%) | 22,400,800 |
16 Oct 2023 | MYR | 0.815 | 0.82 | 0.79 | 0.795 | 0.795 | -0.035 (-4.22%) | 55,441,500 |
13 Oct 2023 | MYR | 0.845 | 0.885 | 0.825 | 0.83 | 0.83 | -0.015 (-1.78%) | 121,093,600 |
12 Oct 2023 | MYR | 0.86 | 0.865 | 0.84 | 0.845 | 0.845 | -0.01 (-1.17%) | 50,447,600 |
11 Oct 2023 | MYR | 0.875 | 0.89 | 0.845 | 0.855 | 0.855 | -0.015 (-1.72%) | 71,127,500 |
10 Oct 2023 | MYR | 0.805 | 0.88 | 0.805 | 0.87 | 0.87 | +0.065 (+8.07%) | 98,037,500 |
9 Oct 2023 | MYR | 0.79 | 0.805 | 0.78 | 0.805 | 0.805 | +0.015 (+1.90%) | 24,012,500 |
6 Oct 2023 | MYR | 0.785 | 0.815 | 0.78 | 0.79 | 0.79 | +0.005 (+0.64%) | 40,110,100 |
5 Oct 2023 | MYR | 0.825 | 0.825 | 0.785 | 0.785 | 0.785 | -0.035 (-4.27%) | 61,248,400 |
4 Oct 2023 | MYR | 0.795 | 0.825 | 0.775 | 0.82 | 0.82 | +0.015 (+1.86%) | 60,465,700 |
3 Oct 2023 | MYR | 0.805 | 0.83 | 0.795 | 0.805 | 0.805 | -0.005 (-0.62%) | 50,187,200 |
2 Oct 2023 | MYR | 0.845 | 0.865 | 0.79 | 0.81 | 0.81 | -0.035 (-4.14%) | 60,875,500 |
29 Sep 2023 | MYR | 0.845 | 0.855 | 0.825 | 0.845 | 0.845 | +0.01 (+1.20%) | 27,595,100 |
27 Sep 2023 | MYR | 0.85 | 0.865 | 0.83 | 0.835 | 0.835 | -0.025 (-2.91%) | 38,823,400 |
26 Sep 2023 | MYR | 0.88 | 0.9 | 0.855 | 0.86 | 0.86 | -0.015 (-1.71%) | 47,507,500 |
25 Sep 2023 | MYR | 0.91 | 0.92 | 0.87 | 0.875 | 0.875 | -0.035 (-3.85%) | 67,809,000 |
22 Sep 2023 | MYR | 0.875 | 0.925 | 0.865 | 0.91 | 0.91 | +0.03 (+3.41%) | 65,037,400 |
21 Sep 2023 | MYR | 0.915 | 0.945 | 0.865 | 0.88 | 0.88 | -0.03 (-3.30%) | 76,196,000 |
20 Sep 2023 | MYR | 0.85 | 0.94 | 0.85 | 0.91 | 0.91 | +0.06 (+7.06%) | 91,678,400 |
19 Sep 2023 | MYR | 0.84 | 0.87 | 0.83 | 0.85 | 0.85 | +0.005 (+0.59%) | 76,291,100 |
18 Sep 2023 | MYR | 0.73 | 0.865 | 0.72 | 0.845 | 0.845 | +0.115 (+15.75%) | 148,878,400 |