Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | MYR | 3.37 | 3.46 | 3.36 | 3.41 | 3.41 | +0.03 (+0.89%) | 2,344,400 |
1 Nov 2023 | MYR | 3.23 | 3.38 | 3.23 | 3.38 | 3.38 | +0.09 (+2.74%) | 1,797,500 |
31 Oct 2023 | MYR | 3.23 | 3.29 | 3.23 | 3.29 | 3.29 | +0.02 (+0.61%) | 1,830,500 |
30 Oct 2023 | MYR | 3.23 | 3.29 | 3.23 | 3.27 | 3.27 | +0.02 (+0.62%) | 1,064,800 |
27 Oct 2023 | MYR | 3.26 | 3.29 | 3.24 | 3.25 | 3.25 | -0.02 (-0.61%) | 602,700 |
26 Oct 2023 | MYR | 3.23 | 3.27 | 3.21 | 3.27 | 3.27 | +0.02 (+0.62%) | 810,700 |
25 Oct 2023 | MYR | 3.21 | 3.25 | 3.21 | 3.25 | 3.25 | +0.03 (+0.93%) | 1,421,900 |
24 Oct 2023 | MYR | 3.17 | 3.25 | 3.17 | 3.22 | 3.22 | +0.05 (+1.58%) | 2,200,300 |
23 Oct 2023 | MYR | 3.14 | 3.18 | 3.14 | 3.17 | 3.17 | +0.05 (+1.60%) | 1,613,500 |
20 Oct 2023 | MYR | 3.11 | 3.14 | 3.1 | 3.12 | 3.12 | +0.01 (+0.32%) | 2,334,300 |
19 Oct 2023 | MYR | 3.1 | 3.16 | 3.1 | 3.11 | 3.11 | -0.03 (-0.96%) | 819,500 |
18 Oct 2023 | MYR | 3.14 | 3.17 | 3.1 | 3.14 | 3.14 | 0.0 (0.0%) | 7,132,500 |
17 Oct 2023 | MYR | 3.12 | 3.18 | 3.12 | 3.14 | 3.14 | +0.02 (+0.64%) | 876,300 |
16 Oct 2023 | MYR | 3.08 | 3.15 | 3.06 | 3.12 | 3.12 | +0.04 (+1.30%) | 913,700 |
13 Oct 2023 | MYR | 3.12 | 3.12 | 3.07 | 3.08 | 3.08 | -0.06 (-1.91%) | 651,600 |
12 Oct 2023 | MYR | 3.1 | 3.14 | 3.07 | 3.14 | 3.14 | -0.02 (-0.63%) | 1,982,700 |
11 Oct 2023 | MYR | 3.14 | 3.17 | 3.13 | 3.16 | 3.16 | +0.02 (+0.64%) | 1,630,000 |
10 Oct 2023 | MYR | 3.12 | 3.15 | 3.12 | 3.14 | 3.14 | +0.03 (+0.96%) | 1,772,200 |
9 Oct 2023 | MYR | 3.07 | 3.13 | 3.06 | 3.11 | 3.11 | +0.05 (+1.63%) | 2,205,400 |
6 Oct 2023 | MYR | 3.06 | 3.06 | 3.05 | 3.06 | 3.06 | 0.0 (0.0%) | 123,400 |
5 Oct 2023 | MYR | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | +0.02 (+0.66%) | 273,900 |
4 Oct 2023 | MYR | 3.05 | 3.06 | 3.04 | 3.04 | 3.04 | -0.01 (-0.33%) | 385,100 |
3 Oct 2023 | MYR | 3.04 | 3.06 | 3.04 | 3.05 | 3.05 | 0.0 (0.0%) | 96,300 |
2 Oct 2023 | MYR | 3.06 | 3.06 | 3.04 | 3.05 | 3.05 | +0.01 (+0.33%) | 56,900 |
29 Sep 2023 | MYR | 3.02 | 3.07 | 3.01 | 3.04 | 3.04 | +0.02 (+0.66%) | 677,700 |
27 Sep 2023 | MYR | 3.02 | 3.02 | 3.01 | 3.02 | 3.02 | 0.0 (0.0%) | 311,600 |
26 Sep 2023 | MYR | 3.02 | 3.03 | 3 | 3.02 | 3.02 | +0.01 (+0.33%) | 1,180,400 |
25 Sep 2023 | MYR | 3.02 | 3.04 | 3.01 | 3.01 | 3.01 | 0.0 (0.0%) | 405,300 |
22 Sep 2023 | MYR | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | -0.01 (-0.33%) | 730,300 |
21 Sep 2023 | MYR | 3.02 | 3.02 | 3.01 | 3.02 | 3.02 | +0.01 (+0.33%) | 487,800 |