Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | MYR | 1.42 | 1.43 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 4,395,700 |
15 Nov 2023 | MYR | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 2,540,800 |
14 Nov 2023 | MYR | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 2,828,300 |
10 Nov 2023 | MYR | 1.42 | 1.44 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 3,456,600 |
9 Nov 2023 | MYR | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 4,854,000 |
8 Nov 2023 | MYR | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 1,787,000 |
7 Nov 2023 | MYR | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | +0.02 (+1.41%) | 2,763,800 |
6 Nov 2023 | MYR | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 2,245,400 |
3 Nov 2023 | MYR | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | -0.01 (-0.69%) | 3,713,300 |
2 Nov 2023 | MYR | 1.44 | 1.47 | 1.41 | 1.44 | 1.44 | 0.0 (0.0%) | 7,690,600 |
1 Nov 2023 | MYR | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 4,306,600 |
31 Oct 2023 | MYR | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 6,997,300 |
30 Oct 2023 | MYR | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 5,285,800 |
27 Oct 2023 | MYR | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 1,129,100 |
26 Oct 2023 | MYR | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | +0.02 (+1.40%) | 1,999,500 |
25 Oct 2023 | MYR | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 1,805,900 |
24 Oct 2023 | MYR | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 2,209,200 |
23 Oct 2023 | MYR | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 2,566,300 |
20 Oct 2023 | MYR | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 2,651,400 |
19 Oct 2023 | MYR | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.02 (-1.38%) | 1,314,400 |
18 Oct 2023 | MYR | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | +0.03 (+2.11%) | 3,412,300 |
17 Oct 2023 | MYR | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 2,015,800 |
16 Oct 2023 | MYR | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 3,294,300 |
13 Oct 2023 | MYR | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 5,481,100 |
12 Oct 2023 | MYR | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | +0.03 (+2.14%) | 2,881,000 |
11 Oct 2023 | MYR | 1.4 | 1.42 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 1,752,100 |
10 Oct 2023 | MYR | 1.4 | 1.41 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 1,855,400 |
9 Oct 2023 | MYR | 1.39 | 1.41 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 3,175,500 |
6 Oct 2023 | MYR | 1.41 | 1.43 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 4,695,300 |
5 Oct 2023 | MYR | 1.41 | 1.42 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 1,146,600 |