Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | MYR | 9.84 | 9.86 | 9.81 | 9.86 | 9.86 | -0.01 (-0.10%) | 2,623,900 |
27 Oct 2023 | MYR | 9.87 | 9.89 | 9.85 | 9.87 | 9.87 | -0.02 (-0.20%) | 2,047,800 |
26 Oct 2023 | MYR | 9.88 | 9.9 | 9.85 | 9.89 | 9.89 | +0.01 (+0.10%) | 2,391,500 |
25 Oct 2023 | MYR | 9.85 | 9.9 | 9.85 | 9.88 | 9.88 | +0.03 (+0.30%) | 3,106,000 |
24 Oct 2023 | MYR | 9.85 | 9.9 | 9.8 | 9.85 | 9.85 | 0.0 (0.0%) | 3,588,300 |
23 Oct 2023 | MYR | 9.83 | 9.93 | 9.77 | 9.85 | 9.85 | +0.03 (+0.31%) | 3,642,900 |
20 Oct 2023 | MYR | 9.96 | 9.99 | 9.81 | 9.82 | 9.82 | -0.16 (-1.60%) | 10,940,000 |
19 Oct 2023 | MYR | 9.97 | 10.02 | 9.95 | 9.98 | 9.98 | -0.04 (-0.40%) | 3,591,300 |
18 Oct 2023 | MYR | 9.98 | 10.04 | 9.97 | 10.02 | 10.02 | +0.04 (+0.40%) | 11,330,100 |
17 Oct 2023 | MYR | 9.98 | 10.02 | 9.97 | 9.98 | 9.98 | +0.03 (+0.30%) | 10,157,000 |
16 Oct 2023 | MYR | 9.99 | 10.04 | 9.95 | 9.95 | 9.95 | -0.07 (-0.70%) | 5,001,800 |
13 Oct 2023 | MYR | 9.97 | 10.02 | 9.97 | 10.02 | 10.02 | +0.02 (+0.20%) | 968,700 |
12 Oct 2023 | MYR | 10 | 10.08 | 9.98 | 10 | 10 | +0.01 (+0.10%) | 3,662,800 |
11 Oct 2023 | MYR | 9.99 | 10.02 | 9.98 | 9.99 | 9.99 | +0.02 (+0.20%) | 2,923,900 |
10 Oct 2023 | MYR | 9.95 | 9.99 | 9.94 | 9.97 | 9.97 | 0.0 (0.0%) | 1,904,300 |
9 Oct 2023 | MYR | 10 | 10 | 9.94 | 9.97 | 9.97 | -0.05 (-0.50%) | 1,172,100 |
6 Oct 2023 | MYR | 9.96 | 10.02 | 9.95 | 10.02 | 10.02 | +0.06 (+0.60%) | 1,921,800 |
5 Oct 2023 | MYR | 9.93 | 9.99 | 9.9 | 9.96 | 9.96 | 0.0 (0.0%) | 2,983,900 |
4 Oct 2023 | MYR | 9.95 | 9.97 | 9.86 | 9.96 | 9.96 | -0.01 (-0.10%) | 3,061,000 |
3 Oct 2023 | MYR | 9.9 | 10 | 9.85 | 9.97 | 9.97 | +0.07 (+0.71%) | 2,768,600 |
2 Oct 2023 | MYR | 9.93 | 9.96 | 9.86 | 9.9 | 9.9 | -0.09 (-0.90%) | 2,494,000 |
29 Sep 2023 | MYR | 9.99 | 10.02 | 9.9 | 9.99 | 9.99 | -0.03 (-0.30%) | 4,966,800 |
27 Sep 2023 | MYR | 9.9 | 10.04 | 9.85 | 10.02 | 10.02 | -0.1 (-0.99%) | 6,690,600 |
26 Sep 2023 | MYR | 10.12 | 10.14 | 10.08 | 10.12 | 10.12 | -0.02 (-0.20%) | 4,480,400 |
25 Sep 2023 | MYR | 10.16 | 10.16 | 10.06 | 10.14 | 10.14 | -0.02 (-0.20%) | 3,425,800 |
22 Sep 2023 | MYR | 10.04 | 10.16 | 10.02 | 10.16 | 10.16 | +0.1 (+0.99%) | 3,724,000 |
21 Sep 2023 | MYR | 10.12 | 10.16 | 10.02 | 10.06 | 10.06 | -0.06 (-0.59%) | 3,440,700 |
20 Sep 2023 | MYR | 10.12 | 10.2 | 10.06 | 10.12 | 10.12 | -0.02 (-0.20%) | 5,877,700 |
19 Sep 2023 | MYR | 10.1 | 10.16 | 10.04 | 10.14 | 10.14 | 0.0 (0.0%) | 4,995,600 |
18 Sep 2023 | MYR | 10.06 | 10.16 | 10.02 | 10.14 | 10.14 | +0.08 (+0.80%) | 6,913,500 |