Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | MYR | 0.83 | 0.84 | 0.815 | 0.84 | 0.84 | +0.01 (+1.20%) | 252,000 |
9 Nov 2023 | MYR | 0.81 | 0.835 | 0.8 | 0.83 | 0.83 | 0.0 (0.0%) | 440,800 |
8 Nov 2023 | MYR | 0.82 | 0.83 | 0.8 | 0.83 | 0.83 | 0.0 (0.0%) | 414,200 |
7 Nov 2023 | MYR | 0.845 | 0.845 | 0.83 | 0.83 | 0.83 | -0.015 (-1.78%) | 242,100 |
6 Nov 2023 | MYR | 0.845 | 0.85 | 0.83 | 0.845 | 0.845 | -0.005 (-0.59%) | 97,300 |
3 Nov 2023 | MYR | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | +0.03 (+3.66%) | 384,600 |
2 Nov 2023 | MYR | 0.8 | 0.82 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 120,500 |
1 Nov 2023 | MYR | 0.81 | 0.81 | 0.795 | 0.81 | 0.81 | 0.0 (0.0%) | 260,100 |
31 Oct 2023 | MYR | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | +0.01 (+1.25%) | 157,400 |
30 Oct 2023 | MYR | 0.8 | 0.83 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 749,300 |
27 Oct 2023 | MYR | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | -0.015 (-1.82%) | 144,200 |
26 Oct 2023 | MYR | 0.815 | 0.825 | 0.805 | 0.825 | 0.825 | +0.005 (+0.61%) | 456,000 |
25 Oct 2023 | MYR | 0.825 | 0.825 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 241,300 |
24 Oct 2023 | MYR | 0.815 | 0.835 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 199,800 |
23 Oct 2023 | MYR | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 480,500 |
20 Oct 2023 | MYR | 0.855 | 0.86 | 0.845 | 0.85 | 0.85 | 0.0 (0.0%) | 212,600 |
19 Oct 2023 | MYR | 0.85 | 0.86 | 0.845 | 0.85 | 0.85 | 0.0 (0.0%) | 233,200 |
18 Oct 2023 | MYR | 0.855 | 0.855 | 0.825 | 0.85 | 0.85 | -0.005 (-0.58%) | 1,004,900 |
17 Oct 2023 | MYR | 0.86 | 0.86 | 0.845 | 0.855 | 0.855 | 0.0 (0.0%) | 284,600 |
16 Oct 2023 | MYR | 0.865 | 0.88 | 0.85 | 0.855 | 0.855 | -0.01 (-1.16%) | 388,300 |
13 Oct 2023 | MYR | 0.855 | 0.87 | 0.835 | 0.865 | 0.865 | +0.01 (+1.17%) | 874,900 |
12 Oct 2023 | MYR | 0.86 | 0.86 | 0.835 | 0.855 | 0.855 | -0.01 (-1.16%) | 514,400 |
11 Oct 2023 | MYR | 0.875 | 0.875 | 0.865 | 0.865 | 0.865 | -0.01 (-1.14%) | 169,200 |
10 Oct 2023 | MYR | 0.875 | 0.88 | 0.865 | 0.875 | 0.875 | +0.01 (+1.16%) | 211,000 |
9 Oct 2023 | MYR | 0.86 | 0.885 | 0.86 | 0.865 | 0.865 | +0.01 (+1.17%) | 1,079,700 |
6 Oct 2023 | MYR | 0.85 | 0.855 | 0.845 | 0.855 | 0.855 | -0.005 (-0.58%) | 423,700 |
5 Oct 2023 | MYR | 0.86 | 0.865 | 0.845 | 0.86 | 0.86 | -0.005 (-0.58%) | 596,200 |
4 Oct 2023 | MYR | 0.89 | 0.895 | 0.85 | 0.865 | 0.865 | -0.035 (-3.89%) | 1,002,400 |
3 Oct 2023 | MYR | 0.905 | 0.905 | 0.86 | 0.9 | 0.9 | -0.015 (-1.64%) | 1,783,800 |
2 Oct 2023 | MYR | 0.93 | 0.93 | 0.905 | 0.915 | 0.915 | -0.015 (-1.61%) | 426,500 |