Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | MYR | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -0.04 (-2.02%) | 3,349,500 |
21 Nov 2023 | MYR | 2 | 2.01 | 1.97 | 1.98 | 1.98 | -0.03 (-1.49%) | 7,230,700 |
20 Nov 2023 | MYR | 1.99 | 2.01 | 1.98 | 2.01 | 2.01 | 0.0 (0.0%) | 8,245,200 |
17 Nov 2023 | MYR | 1.99 | 2.01 | 1.97 | 2.01 | 2.01 | +0.02 (+1.01%) | 7,075,400 |
16 Nov 2023 | MYR | 1.96 | 2 | 1.94 | 1.99 | 1.99 | +0.03 (+1.53%) | 12,997,700 |
15 Nov 2023 | MYR | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | +0.01 (+0.51%) | 9,082,000 |
14 Nov 2023 | MYR | 1.92 | 1.96 | 1.9 | 1.95 | 1.95 | +0.04 (+2.09%) | 16,282,900 |
10 Nov 2023 | MYR | 1.9 | 1.92 | 1.89 | 1.91 | 1.91 | +0.01 (+0.53%) | 12,753,300 |
9 Nov 2023 | MYR | 1.88 | 1.92 | 1.88 | 1.9 | 1.9 | +0.02 (+1.06%) | 10,657,900 |
8 Nov 2023 | MYR | 1.89 | 1.94 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 18,988,800 |
7 Nov 2023 | MYR | 1.89 | 1.91 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 7,253,600 |
6 Nov 2023 | MYR | 1.87 | 1.91 | 1.87 | 1.89 | 1.89 | +0.02 (+1.07%) | 14,800,100 |
3 Nov 2023 | MYR | 1.88 | 1.9 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 6,427,600 |
2 Nov 2023 | MYR | 1.85 | 1.89 | 1.83 | 1.88 | 1.88 | +0.05 (+2.73%) | 8,105,500 |
1 Nov 2023 | MYR | 1.85 | 1.87 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 5,645,100 |
31 Oct 2023 | MYR | 1.84 | 1.87 | 1.84 | 1.85 | 1.85 | +0.01 (+0.54%) | 5,907,500 |
30 Oct 2023 | MYR | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 776,600 |
27 Oct 2023 | MYR | 1.87 | 1.89 | 1.85 | 1.85 | 1.85 | -0.02 (-1.07%) | 3,302,400 |
26 Oct 2023 | MYR | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 6,501,300 |
25 Oct 2023 | MYR | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 4,876,300 |
24 Oct 2023 | MYR | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | +0.03 (+1.62%) | 5,679,000 |
23 Oct 2023 | MYR | 1.86 | 1.87 | 1.82 | 1.85 | 1.85 | -0.02 (-1.07%) | 10,465,400 |
20 Oct 2023 | MYR | 1.86 | 1.87 | 1.83 | 1.87 | 1.87 | +0.01 (+0.54%) | 4,766,800 |
19 Oct 2023 | MYR | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 8,872,900 |
18 Oct 2023 | MYR | 1.9 | 1.9 | 1.82 | 1.85 | 1.85 | -0.05 (-2.63%) | 20,536,200 |
17 Oct 2023 | MYR | 1.9 | 1.93 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 7,130,300 |
16 Oct 2023 | MYR | 1.94 | 1.95 | 1.88 | 1.9 | 1.9 | -0.04 (-2.06%) | 12,175,300 |
13 Oct 2023 | MYR | 1.99 | 1.99 | 1.93 | 1.94 | 1.94 | -0.05 (-2.51%) | 4,061,800 |
12 Oct 2023 | MYR | 1.91 | 1.99 | 1.91 | 1.99 | 1.99 | +0.08 (+4.19%) | 12,902,100 |
11 Oct 2023 | MYR | 1.95 | 1.96 | 1.91 | 1.91 | 1.91 | -0.04 (-2.05%) | 9,793,300 |