Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2023 | MYR | 4.34 | 4.39 | 4.34 | 4.37 | 4.37 | +0.01 (+0.23%) | 1,094,800 |
7 Nov 2023 | MYR | 4.44 | 4.44 | 4.34 | 4.36 | 4.36 | -0.05 (-1.13%) | 1,389,200 |
6 Nov 2023 | MYR | 4.38 | 4.43 | 4.37 | 4.41 | 4.41 | +0.03 (+0.68%) | 2,609,200 |
3 Nov 2023 | MYR | 4.38 | 4.45 | 4.34 | 4.38 | 4.38 | +0.07 (+1.62%) | 2,735,700 |
2 Nov 2023 | MYR | 4.31 | 4.34 | 4.3 | 4.31 | 4.31 | 0.0 (0.0%) | 1,787,100 |
1 Nov 2023 | MYR | 4.33 | 4.34 | 4.26 | 4.31 | 4.31 | -0.03 (-0.69%) | 1,854,300 |
31 Oct 2023 | MYR | 4.33 | 4.35 | 4.31 | 4.34 | 4.34 | +0.01 (+0.23%) | 1,303,700 |
30 Oct 2023 | MYR | 4.27 | 4.34 | 4.27 | 4.33 | 4.33 | +0.06 (+1.41%) | 1,349,900 |
27 Oct 2023 | MYR | 4.27 | 4.31 | 4.26 | 4.27 | 4.27 | 0.0 (0.0%) | 1,094,500 |
26 Oct 2023 | MYR | 4.26 | 4.29 | 4.25 | 4.27 | 4.27 | +0.02 (+0.47%) | 1,312,700 |
25 Oct 2023 | MYR | 4.2 | 4.26 | 4.2 | 4.25 | 4.25 | +0.04 (+0.95%) | 1,109,000 |
24 Oct 2023 | MYR | 4.22 | 4.25 | 4.17 | 4.21 | 4.21 | 0.0 (0.0%) | 2,438,000 |
23 Oct 2023 | MYR | 4.23 | 4.25 | 4.19 | 4.21 | 4.21 | -0.02 (-0.47%) | 2,000,100 |
20 Oct 2023 | MYR | 4.32 | 4.32 | 4.23 | 4.23 | 4.23 | -0.07 (-1.63%) | 2,556,400 |
19 Oct 2023 | MYR | 4.3 | 4.32 | 4.26 | 4.3 | 4.3 | -0.03 (-0.69%) | 2,643,200 |
18 Oct 2023 | MYR | 4.24 | 4.33 | 4.22 | 4.33 | 4.33 | +0.09 (+2.12%) | 7,897,000 |
17 Oct 2023 | MYR | 4.22 | 4.24 | 4.2 | 4.24 | 4.24 | +0.04 (+0.95%) | 1,623,400 |
16 Oct 2023 | MYR | 4.23 | 4.23 | 4.19 | 4.2 | 4.2 | -0.03 (-0.71%) | 2,173,700 |
13 Oct 2023 | MYR | 4.24 | 4.24 | 4.22 | 4.23 | 4.23 | 0.0 (0.0%) | 563,800 |
12 Oct 2023 | MYR | 4.23 | 4.27 | 4.23 | 4.23 | 4.23 | -0.01 (-0.24%) | 1,226,400 |
11 Oct 2023 | MYR | 4.29 | 4.3 | 4.23 | 4.24 | 4.24 | -0.04 (-0.93%) | 1,413,800 |
10 Oct 2023 | MYR | 4.27 | 4.3 | 4.24 | 4.28 | 4.28 | +0.05 (+1.18%) | 1,578,800 |
9 Oct 2023 | MYR | 4.31 | 4.31 | 4.22 | 4.23 | 4.23 | -0.05 (-1.17%) | 1,529,700 |
6 Oct 2023 | MYR | 4.3 | 4.31 | 4.27 | 4.28 | 4.28 | +0.01 (+0.23%) | 1,125,800 |
5 Oct 2023 | MYR | 4.26 | 4.3 | 4.25 | 4.27 | 4.27 | 0.0 (0.0%) | 1,561,100 |
4 Oct 2023 | MYR | 4.29 | 4.31 | 4.26 | 4.27 | 4.27 | -0.05 (-1.16%) | 2,488,500 |
3 Oct 2023 | MYR | 4.28 | 4.34 | 4.27 | 4.32 | 4.32 | +0.04 (+0.93%) | 1,267,900 |
2 Oct 2023 | MYR | 4.28 | 4.33 | 4.27 | 4.28 | 4.28 | 0.0 (0.0%) | 563,500 |
29 Sep 2023 | MYR | 4.29 | 4.34 | 4.25 | 4.28 | 4.28 | -0.01 (-0.23%) | 4,783,600 |
27 Sep 2023 | MYR | 4.31 | 4.32 | 4.28 | 4.29 | 4.29 | -0.04 (-0.92%) | 1,764,300 |