Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | MYR | 3.78 | 3.79 | 3.75 | 3.75 | 3.75 | -0.03 (-0.79%) | 583,800 |
8 Nov 2023 | MYR | 3.79 | 3.79 | 3.75 | 3.78 | 3.78 | -0.01 (-0.26%) | 1,273,400 |
7 Nov 2023 | MYR | 3.83 | 3.83 | 3.78 | 3.79 | 3.79 | -0.03 (-0.79%) | 243,300 |
6 Nov 2023 | MYR | 3.81 | 3.83 | 3.81 | 3.82 | 3.82 | 0.0 (0.0%) | 31,400 |
3 Nov 2023 | MYR | 3.82 | 3.82 | 3.78 | 3.82 | 3.82 | +0.02 (+0.53%) | 1,011,900 |
2 Nov 2023 | MYR | 3.81 | 3.82 | 3.78 | 3.8 | 3.8 | -0.01 (-0.26%) | 246,800 |
1 Nov 2023 | MYR | 3.81 | 3.84 | 3.77 | 3.81 | 3.81 | 0.0 (0.0%) | 357,300 |
31 Oct 2023 | MYR | 3.84 | 3.85 | 3.79 | 3.81 | 3.81 | -0.03 (-0.78%) | 287,000 |
30 Oct 2023 | MYR | 3.91 | 3.91 | 3.8 | 3.84 | 3.84 | -0.05 (-1.29%) | 287,800 |
27 Oct 2023 | MYR | 3.83 | 3.9 | 3.83 | 3.89 | 3.89 | +0.06 (+1.57%) | 422,200 |
26 Oct 2023 | MYR | 3.82 | 3.93 | 3.79 | 3.83 | 3.83 | +0.02 (+0.52%) | 1,496,900 |
25 Oct 2023 | MYR | 3.84 | 3.84 | 3.79 | 3.81 | 3.81 | 0.0 (0.0%) | 92,300 |
24 Oct 2023 | MYR | 3.84 | 3.84 | 3.8 | 3.81 | 3.81 | 0.0 (0.0%) | 2,537,600 |
23 Oct 2023 | MYR | 3.8 | 3.81 | 3.79 | 3.81 | 3.81 | +0.01 (+0.26%) | 36,300 |
20 Oct 2023 | MYR | 3.78 | 3.8 | 3.78 | 3.8 | 3.8 | +0.01 (+0.26%) | 105,000 |
19 Oct 2023 | MYR | 3.8 | 3.82 | 3.78 | 3.79 | 3.79 | -0.01 (-0.26%) | 158,700 |
18 Oct 2023 | MYR | 3.8 | 3.8 | 3.78 | 3.8 | 3.8 | 0.0 (0.0%) | 391,300 |
17 Oct 2023 | MYR | 3.89 | 3.89 | 3.78 | 3.8 | 3.8 | -0.03 (-0.78%) | 2,138,000 |
16 Oct 2023 | MYR | 3.83 | 3.84 | 3.8 | 3.83 | 3.83 | 0.0 (0.0%) | 134,800 |
13 Oct 2023 | MYR | 3.88 | 3.88 | 3.83 | 3.83 | 3.83 | -0.03 (-0.78%) | 302,400 |
12 Oct 2023 | MYR | 3.86 | 3.88 | 3.85 | 3.86 | 3.86 | +0.03 (+0.78%) | 199,800 |
11 Oct 2023 | MYR | 3.9 | 3.93 | 3.83 | 3.83 | 3.83 | -0.08 (-2.05%) | 3,565,500 |
10 Oct 2023 | MYR | 3.9 | 3.94 | 3.88 | 3.91 | 3.91 | 0.0 (0.0%) | 310,900 |
9 Oct 2023 | MYR | 3.88 | 3.92 | 3.88 | 3.91 | 3.91 | 0.0 (0.0%) | 100,500 |
6 Oct 2023 | MYR | 3.9 | 3.93 | 3.86 | 3.91 | 3.91 | +0.01 (+0.26%) | 591,100 |
5 Oct 2023 | MYR | 4.04 | 4.04 | 3.86 | 3.9 | 3.9 | -0.08 (-2.01%) | 1,783,800 |
4 Oct 2023 | MYR | 3.81 | 3.98 | 3.81 | 3.98 | 3.98 | +0.18 (+4.74%) | 1,602,200 |
3 Oct 2023 | MYR | 3.89 | 3.89 | 3.8 | 3.8 | 3.8 | -0.1 (-2.56%) | 1,292,000 |
2 Oct 2023 | MYR | 4.01 | 4.02 | 3.9 | 3.9 | 3.9 | -0.12 (-2.99%) | 653,600 |
29 Sep 2023 | MYR | 4.06 | 4.07 | 4.02 | 4.02 | 4.02 | -0.06 (-1.47%) | 443,500 |