Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | MYR | 1.95 | 1.99 | 1.95 | 1.96 | 1.96 | +0.02 (+1.03%) | 1,424,600 |
8 Nov 2023 | MYR | 1.95 | 1.97 | 1.93 | 1.94 | 1.94 | -0.01 (-0.51%) | 1,570,300 |
7 Nov 2023 | MYR | 1.96 | 1.98 | 1.95 | 1.95 | 1.95 | -0.01 (-0.51%) | 1,546,700 |
6 Nov 2023 | MYR | 1.97 | 2.01 | 1.96 | 1.96 | 1.96 | -0.01 (-0.51%) | 2,200,800 |
3 Nov 2023 | MYR | 2 | 2.03 | 1.95 | 1.97 | 1.97 | +0.02 (+1.03%) | 3,197,800 |
2 Nov 2023 | MYR | 1.97 | 2.02 | 1.95 | 1.95 | 1.95 | +0.03 (+1.56%) | 2,960,700 |
1 Nov 2023 | MYR | 1.97 | 1.98 | 1.89 | 1.92 | 1.92 | -0.05 (-2.54%) | 3,238,000 |
31 Oct 2023 | MYR | 1.97 | 2.02 | 1.96 | 1.97 | 1.97 | +0.02 (+1.03%) | 2,219,300 |
30 Oct 2023 | MYR | 1.98 | 2 | 1.93 | 1.95 | 1.95 | -0.03 (-1.52%) | 2,520,400 |
27 Oct 2023 | MYR | 2.09 | 2.09 | 1.97 | 1.98 | 1.98 | -0.1 (-4.81%) | 5,209,600 |
26 Oct 2023 | MYR | 2.13 | 2.14 | 2.04 | 2.08 | 2.08 | -0.03 (-1.42%) | 5,934,000 |
25 Oct 2023 | MYR | 1.87 | 2.12 | 1.87 | 2.11 | 2.11 | +0.27 (+14.67%) | 13,644,800 |
24 Oct 2023 | MYR | 1.83 | 1.9 | 1.79 | 1.84 | 1.84 | +0.01 (+0.55%) | 6,748,700 |
23 Oct 2023 | MYR | 2 | 2 | 1.82 | 1.83 | 1.83 | -0.18 (-8.96%) | 8,200,700 |
20 Oct 2023 | MYR | 2.07 | 2.09 | 1.94 | 2.01 | 2.01 | -0.08 (-3.83%) | 8,191,100 |
19 Oct 2023 | MYR | 2.23 | 2.27 | 1.85 | 2.09 | 2.09 | -0.16 (-7.11%) | 19,992,300 |
18 Oct 2023 | MYR | 2.32 | 2.32 | 2.25 | 2.25 | 2.25 | -0.07 (-3.02%) | 2,394,600 |
17 Oct 2023 | MYR | 2.33 | 2.36 | 2.3 | 2.32 | 2.32 | -0.01 (-0.43%) | 912,000 |
16 Oct 2023 | MYR | 2.41 | 2.42 | 2.29 | 2.33 | 2.33 | -0.08 (-3.32%) | 4,067,900 |
13 Oct 2023 | MYR | 2.45 | 2.45 | 2.4 | 2.41 | 2.41 | -0.04 (-1.63%) | 908,900 |
12 Oct 2023 | MYR | 2.4 | 2.46 | 2.4 | 2.45 | 2.45 | +0.07 (+2.94%) | 2,102,000 |
11 Oct 2023 | MYR | 2.4 | 2.41 | 2.38 | 2.38 | 2.38 | -0.01 (-0.42%) | 836,700 |
10 Oct 2023 | MYR | 2.38 | 2.41 | 2.38 | 2.39 | 2.39 | +0.02 (+0.84%) | 744,000 |
9 Oct 2023 | MYR | 2.43 | 2.43 | 2.36 | 2.37 | 2.37 | -0.05 (-2.07%) | 1,301,400 |
6 Oct 2023 | MYR | 2.36 | 2.45 | 2.35 | 2.42 | 2.42 | +0.04 (+1.68%) | 2,628,200 |
5 Oct 2023 | MYR | 2.4 | 2.4 | 2.33 | 2.38 | 2.38 | -0.01 (-0.42%) | 2,162,700 |
4 Oct 2023 | MYR | 2.45 | 2.45 | 2.37 | 2.39 | 2.39 | -0.05 (-2.05%) | 2,794,400 |
3 Oct 2023 | MYR | 2.45 | 2.48 | 2.42 | 2.44 | 2.44 | -0.01 (-0.41%) | 1,967,900 |
2 Oct 2023 | MYR | 2.44 | 2.47 | 2.43 | 2.45 | 2.45 | +0.01 (+0.41%) | 1,710,800 |
29 Sep 2023 | MYR | 2.48 | 2.49 | 2.41 | 2.44 | 2.44 | -0.04 (-1.61%) | 3,610,000 |