Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2023 | MYR | 4.02 | 4.06 | 3.99 | 4.03 | 4.03 | +0.03 (+0.75%) | 1,362,800 |
2 Nov 2023 | MYR | 3.98 | 4.03 | 3.95 | 4 | 4 | 0.0 (0.0%) | 2,053,600 |
1 Nov 2023 | MYR | 3.95 | 4 | 3.93 | 4 | 4 | +0.04 (+1.01%) | 1,281,400 |
31 Oct 2023 | MYR | 3.95 | 3.97 | 3.93 | 3.96 | 3.96 | +0.02 (+0.51%) | 727,000 |
30 Oct 2023 | MYR | 3.95 | 3.95 | 3.92 | 3.94 | 3.94 | -0.01 (-0.25%) | 1,238,900 |
27 Oct 2023 | MYR | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | -0.01 (-0.25%) | 903,500 |
26 Oct 2023 | MYR | 3.98 | 3.99 | 3.94 | 3.96 | 3.96 | -0.02 (-0.50%) | 1,148,200 |
25 Oct 2023 | MYR | 3.93 | 4 | 3.93 | 3.98 | 3.98 | +0.04 (+1.02%) | 884,200 |
24 Oct 2023 | MYR | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | 0.0 (0.0%) | 1,446,000 |
23 Oct 2023 | MYR | 4 | 4 | 3.92 | 3.94 | 3.94 | -0.06 (-1.50%) | 2,253,500 |
20 Oct 2023 | MYR | 3.95 | 4 | 3.93 | 4 | 4 | +0.04 (+1.01%) | 2,192,100 |
19 Oct 2023 | MYR | 3.98 | 4 | 3.93 | 3.96 | 3.96 | -0.03 (-0.75%) | 1,925,600 |
18 Oct 2023 | MYR | 4 | 4 | 3.98 | 3.99 | 3.99 | -0.01 (-0.25%) | 884,900 |
17 Oct 2023 | MYR | 3.98 | 4 | 3.97 | 4 | 4 | 0.0 (0.0%) | 871,800 |
16 Oct 2023 | MYR | 4 | 4.01 | 3.97 | 4 | 4 | +0.01 (+0.25%) | 1,381,400 |
13 Oct 2023 | MYR | 4.04 | 4.04 | 3.99 | 3.99 | 3.99 | -0.05 (-1.24%) | 1,035,500 |
12 Oct 2023 | MYR | 4.01 | 4.05 | 4 | 4.04 | 4.04 | +0.04 (+1%) | 2,482,800 |
11 Oct 2023 | MYR | 3.99 | 4 | 3.97 | 4 | 4 | 0.0 (0.0%) | 1,550,000 |
10 Oct 2023 | MYR | 3.96 | 4.02 | 3.96 | 4 | 4 | +0.04 (+1.01%) | 1,193,700 |
9 Oct 2023 | MYR | 4 | 4 | 3.96 | 3.96 | 3.96 | -0.03 (-0.75%) | 780,300 |
6 Oct 2023 | MYR | 3.96 | 4.01 | 3.96 | 3.99 | 3.99 | +0.01 (+0.25%) | 1,438,100 |
5 Oct 2023 | MYR | 3.96 | 4.02 | 3.96 | 3.98 | 3.98 | -0.01 (-0.25%) | 2,354,300 |
4 Oct 2023 | MYR | 4.03 | 4.08 | 3.95 | 3.99 | 3.99 | -0.05 (-1.24%) | 5,262,600 |
3 Oct 2023 | MYR | 4.04 | 4.08 | 4.02 | 4.04 | 4.04 | +0.01 (+0.25%) | 5,115,600 |
2 Oct 2023 | MYR | 4.02 | 4.04 | 3.98 | 4.03 | 4.03 | -0.01 (-0.25%) | 1,304,000 |
29 Sep 2023 | MYR | 4.03 | 4.06 | 4 | 4.04 | 4.04 | 0.0 (0.0%) | 2,628,300 |
27 Sep 2023 | MYR | 4.06 | 4.06 | 4.01 | 4.04 | 4.04 | -0.04 (-0.98%) | 1,588,600 |
26 Sep 2023 | MYR | 4.08 | 4.13 | 4.04 | 4.08 | 4.08 | 0.0 (0.0%) | 2,247,100 |
25 Sep 2023 | MYR | 4.03 | 4.1 | 4.03 | 4.08 | 4.08 | +0.04 (+0.99%) | 930,000 |
22 Sep 2023 | MYR | 4.01 | 4.07 | 4.01 | 4.04 | 4.04 | 0.0 (0.0%) | 1,901,200 |