Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | MYR | 7.26 | 7.26 | 7.15 | 7.2 | 7.2 | -0.11 (-1.50%) | 1,300,600 |
8 Nov 2023 | MYR | 7.24 | 7.31 | 7.22 | 7.31 | 7.31 | +0.03 (+0.41%) | 1,111,700 |
7 Nov 2023 | MYR | 7.34 | 7.34 | 7.25 | 7.28 | 7.28 | -0.06 (-0.82%) | 1,668,200 |
6 Nov 2023 | MYR | 7.25 | 7.35 | 7.22 | 7.34 | 7.34 | +0.15 (+2.09%) | 3,251,500 |
3 Nov 2023 | MYR | 7.14 | 7.22 | 7.13 | 7.19 | 7.19 | +0.06 (+0.84%) | 2,626,600 |
2 Nov 2023 | MYR | 7.18 | 7.18 | 7.1 | 7.13 | 7.13 | -0.01 (-0.14%) | 1,511,400 |
1 Nov 2023 | MYR | 7.3 | 7.36 | 7.11 | 7.14 | 7.14 | -0.2 (-2.72%) | 4,449,700 |
31 Oct 2023 | MYR | 7.25 | 7.35 | 7.25 | 7.34 | 7.34 | +0.06 (+0.82%) | 1,410,100 |
30 Oct 2023 | MYR | 7.26 | 7.31 | 7.23 | 7.28 | 7.28 | -0.02 (-0.27%) | 1,565,500 |
27 Oct 2023 | MYR | 7.22 | 7.34 | 7.2 | 7.3 | 7.3 | +0.08 (+1.11%) | 1,907,400 |
26 Oct 2023 | MYR | 7.26 | 7.29 | 7.19 | 7.22 | 7.22 | -0.03 (-0.41%) | 1,504,400 |
25 Oct 2023 | MYR | 7.17 | 7.3 | 7.17 | 7.25 | 7.25 | +0.1 (+1.40%) | 1,470,700 |
24 Oct 2023 | MYR | 7.08 | 7.24 | 7.08 | 7.15 | 7.15 | +0.08 (+1.13%) | 2,025,900 |
23 Oct 2023 | MYR | 7.2 | 7.24 | 7.01 | 7.07 | 7.07 | -0.13 (-1.81%) | 3,465,000 |
20 Oct 2023 | MYR | 7.48 | 7.48 | 7.18 | 7.2 | 7.2 | -0.28 (-3.74%) | 3,375,700 |
19 Oct 2023 | MYR | 7.53 | 7.61 | 7.43 | 7.48 | 7.48 | -0.17 (-2.22%) | 2,729,000 |
18 Oct 2023 | MYR | 7.5 | 7.65 | 7.47 | 7.65 | 7.65 | +0.15 (+2%) | 10,481,000 |
17 Oct 2023 | MYR | 7.48 | 7.5 | 7.45 | 7.5 | 7.5 | +0.02 (+0.27%) | 2,644,600 |
16 Oct 2023 | MYR | 7.35 | 7.61 | 7.3 | 7.48 | 7.48 | +0.13 (+1.77%) | 5,987,800 |
13 Oct 2023 | MYR | 7.28 | 7.36 | 7.21 | 7.35 | 7.35 | +0.08 (+1.10%) | 2,752,000 |
12 Oct 2023 | MYR | 7.2 | 7.29 | 7.18 | 7.27 | 7.27 | +0.04 (+0.55%) | 2,416,900 |
11 Oct 2023 | MYR | 7.3 | 7.3 | 7.16 | 7.23 | 7.23 | -0.07 (-0.96%) | 4,611,800 |
10 Oct 2023 | MYR | 7.2 | 7.32 | 7.18 | 7.3 | 7.3 | +0.13 (+1.81%) | 3,422,100 |
9 Oct 2023 | MYR | 7.11 | 7.21 | 7.09 | 7.17 | 7.17 | +0.07 (+0.99%) | 2,443,800 |
6 Oct 2023 | MYR | 7.11 | 7.12 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 2,275,700 |
5 Oct 2023 | MYR | 7.03 | 7.14 | 7.02 | 7.1 | 7.1 | 0.0 (0.0%) | 2,452,600 |
4 Oct 2023 | MYR | 7 | 7.12 | 6.89 | 7.1 | 7.1 | +0.1 (+1.43%) | 3,163,400 |
3 Oct 2023 | MYR | 7.07 | 7.13 | 6.96 | 7 | 7 | -0.07 (-0.99%) | 3,596,300 |
2 Oct 2023 | MYR | 7.18 | 7.22 | 7.07 | 7.07 | 7.07 | -0.12 (-1.67%) | 982,300 |
29 Sep 2023 | MYR | 7.2 | 7.27 | 7.13 | 7.19 | 7.19 | -0.03 (-0.42%) | 6,931,900 |