Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | MYR | 2.7 | 2.7 | 2.65 | 2.69 | 2.69 | -0.01 (-0.37%) | 175,000 |
8 Nov 2023 | MYR | 2.66 | 2.73 | 2.66 | 2.7 | 2.7 | +0.04 (+1.50%) | 3,106,300 |
7 Nov 2023 | MYR | 2.67 | 2.67 | 2.65 | 2.66 | 2.66 | -0.01 (-0.37%) | 322,800 |
6 Nov 2023 | MYR | 2.59 | 2.68 | 2.59 | 2.67 | 2.67 | +0.08 (+3.09%) | 517,600 |
3 Nov 2023 | MYR | 2.53 | 2.61 | 2.53 | 2.59 | 2.59 | +0.07 (+2.78%) | 782,000 |
2 Nov 2023 | MYR | 2.51 | 2.53 | 2.5 | 2.52 | 2.52 | +0.04 (+1.61%) | 388,000 |
1 Nov 2023 | MYR | 2.48 | 2.49 | 2.47 | 2.48 | 2.48 | -0.04 (-1.59%) | 45,300 |
31 Oct 2023 | MYR | 2.51 | 2.54 | 2.47 | 2.52 | 2.52 | +0.03 (+1.20%) | 345,500 |
30 Oct 2023 | MYR | 2.51 | 2.51 | 2.48 | 2.49 | 2.49 | -0.06 (-2.35%) | 267,000 |
27 Oct 2023 | MYR | 2.53 | 2.56 | 2.52 | 2.55 | 2.55 | +0.03 (+1.19%) | 64,100 |
26 Oct 2023 | MYR | 2.55 | 2.6 | 2.5 | 2.52 | 2.52 | -0.08 (-3.08%) | 562,900 |
25 Oct 2023 | MYR | 2.61 | 2.63 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 667,800 |
24 Oct 2023 | MYR | 2.47 | 2.62 | 2.47 | 2.6 | 2.6 | +0.08 (+3.17%) | 1,377,300 |
23 Oct 2023 | MYR | 2.54 | 2.54 | 2.45 | 2.52 | 2.52 | -0.03 (-1.18%) | 1,916,900 |
20 Oct 2023 | MYR | 2.59 | 2.59 | 2.55 | 2.55 | 2.55 | -0.04 (-1.54%) | 484,000 |
19 Oct 2023 | MYR | 2.57 | 2.6 | 2.57 | 2.59 | 2.59 | 0.0 (0.0%) | 731,600 |
18 Oct 2023 | MYR | 2.65 | 2.65 | 2.56 | 2.59 | 2.59 | -0.04 (-1.52%) | 785,300 |
17 Oct 2023 | MYR | 2.6 | 2.66 | 2.6 | 2.63 | 2.63 | -0.01 (-0.38%) | 525,400 |
16 Oct 2023 | MYR | 2.6 | 2.65 | 2.58 | 2.64 | 2.64 | +0.01 (+0.38%) | 112,600 |
13 Oct 2023 | MYR | 2.69 | 2.69 | 2.62 | 2.63 | 2.63 | -0.06 (-2.23%) | 55,600 |
12 Oct 2023 | MYR | 2.6 | 2.7 | 2.6 | 2.69 | 2.69 | +0.09 (+3.46%) | 821,700 |
11 Oct 2023 | MYR | 2.7 | 2.71 | 2.58 | 2.6 | 2.6 | -0.09 (-3.35%) | 2,068,800 |
10 Oct 2023 | MYR | 2.61 | 2.73 | 2.57 | 2.69 | 2.69 | +0.09 (+3.46%) | 1,630,500 |
9 Oct 2023 | MYR | 2.65 | 2.66 | 2.59 | 2.6 | 2.6 | -0.05 (-1.89%) | 410,700 |
6 Oct 2023 | MYR | 2.61 | 2.67 | 2.59 | 2.65 | 2.65 | +0.04 (+1.53%) | 829,500 |
5 Oct 2023 | MYR | 2.6 | 2.66 | 2.6 | 2.61 | 2.61 | +0.02 (+0.77%) | 931,500 |
4 Oct 2023 | MYR | 2.58 | 2.62 | 2.54 | 2.59 | 2.59 | +0.04 (+1.57%) | 633,800 |
3 Oct 2023 | MYR | 2.6 | 2.6 | 2.53 | 2.55 | 2.55 | -0.05 (-1.92%) | 525,800 |
2 Oct 2023 | MYR | 2.69 | 2.69 | 2.6 | 2.6 | 2.6 | -0.05 (-1.89%) | 844,500 |
29 Sep 2023 | MYR | 2.67 | 2.69 | 2.63 | 2.65 | 2.65 | -0.02 (-0.75%) | 786,500 |