Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | MYR | 4.72 | 4.74 | 4.7 | 4.71 | 4.71 | -0.01 (-0.21%) | 416,100 |
14 Nov 2023 | MYR | 4.69 | 4.72 | 4.67 | 4.72 | 4.72 | +0.03 (+0.64%) | 718,200 |
10 Nov 2023 | MYR | 4.76 | 4.76 | 4.69 | 4.69 | 4.69 | -0.05 (-1.05%) | 1,642,000 |
9 Nov 2023 | MYR | 4.78 | 4.79 | 4.73 | 4.74 | 4.74 | -0.04 (-0.84%) | 474,900 |
8 Nov 2023 | MYR | 4.8 | 4.8 | 4.76 | 4.78 | 4.78 | -0.01 (-0.21%) | 386,300 |
7 Nov 2023 | MYR | 4.8 | 4.83 | 4.74 | 4.79 | 4.79 | -0.03 (-0.62%) | 871,200 |
6 Nov 2023 | MYR | 4.75 | 4.85 | 4.75 | 4.82 | 4.82 | +0.07 (+1.47%) | 962,400 |
3 Nov 2023 | MYR | 4.77 | 4.77 | 4.71 | 4.75 | 4.75 | +0.01 (+0.21%) | 1,411,900 |
2 Nov 2023 | MYR | 4.6 | 4.76 | 4.6 | 4.74 | 4.74 | +0.13 (+2.82%) | 778,000 |
1 Nov 2023 | MYR | 4.66 | 4.66 | 4.61 | 4.61 | 4.61 | -0.05 (-1.07%) | 1,820,700 |
31 Oct 2023 | MYR | 4.7 | 4.7 | 4.65 | 4.66 | 4.66 | -0.06 (-1.27%) | 798,800 |
30 Oct 2023 | MYR | 4.78 | 4.78 | 4.69 | 4.72 | 4.72 | -0.06 (-1.26%) | 2,464,400 |
27 Oct 2023 | MYR | 4.79 | 4.79 | 4.73 | 4.78 | 4.78 | -0.18 (-3.63%) | 1,913,300 |
26 Oct 2023 | MYR | 4.95 | 4.97 | 4.87 | 4.96 | 4.96 | +0.02 (+0.40%) | 2,260,600 |
25 Oct 2023 | MYR | 4.87 | 4.95 | 4.85 | 4.94 | 4.94 | +0.07 (+1.44%) | 2,563,300 |
24 Oct 2023 | MYR | 4.92 | 4.96 | 4.83 | 4.87 | 4.87 | -0.05 (-1.02%) | 2,168,500 |
23 Oct 2023 | MYR | 4.86 | 4.94 | 4.77 | 4.92 | 4.92 | +0.07 (+1.44%) | 2,427,300 |
20 Oct 2023 | MYR | 4.91 | 4.91 | 4.73 | 4.85 | 4.85 | -0.05 (-1.02%) | 3,124,800 |
19 Oct 2023 | MYR | 5.11 | 5.11 | 4.9 | 4.9 | 4.9 | -0.21 (-4.11%) | 2,658,200 |
18 Oct 2023 | MYR | 5.25 | 5.25 | 5.11 | 5.11 | 5.11 | -0.13 (-2.48%) | 2,405,900 |
17 Oct 2023 | MYR | 5.27 | 5.27 | 5.23 | 5.24 | 5.24 | +0.01 (+0.19%) | 2,194,100 |
16 Oct 2023 | MYR | 5.29 | 5.29 | 5.23 | 5.23 | 5.23 | -0.06 (-1.13%) | 2,603,300 |
13 Oct 2023 | MYR | 5.29 | 5.31 | 5.27 | 5.29 | 5.29 | -0.01 (-0.19%) | 2,109,200 |
12 Oct 2023 | MYR | 5.31 | 5.33 | 5.27 | 5.3 | 5.3 | +0.01 (+0.19%) | 2,343,200 |
11 Oct 2023 | MYR | 5.3 | 5.31 | 5.27 | 5.29 | 5.29 | -0.01 (-0.19%) | 2,496,500 |
10 Oct 2023 | MYR | 5.35 | 5.35 | 5.22 | 5.3 | 5.3 | -0.02 (-0.38%) | 2,304,400 |
9 Oct 2023 | MYR | 5.32 | 5.32 | 5.29 | 5.32 | 5.32 | 0.0 (0.0%) | 1,958,300 |
6 Oct 2023 | MYR | 5.32 | 5.35 | 5.28 | 5.32 | 5.32 | +0.02 (+0.38%) | 2,376,000 |
5 Oct 2023 | MYR | 5.28 | 5.3 | 5.25 | 5.3 | 5.3 | +0.02 (+0.38%) | 2,202,400 |
4 Oct 2023 | MYR | 5.26 | 5.28 | 5.25 | 5.28 | 5.28 | +0.01 (+0.19%) | 1,806,800 |