Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | MYR | 0.62 | 0.655 | 0.62 | 0.655 | 0.655 | +0.035 (+5.65%) | 7,794,200 |
1 Nov 2023 | MYR | 0.625 | 0.635 | 0.615 | 0.62 | 0.62 | -0.005 (-0.80%) | 7,932,900 |
31 Oct 2023 | MYR | 0.625 | 0.64 | 0.62 | 0.625 | 0.625 | +0.005 (+0.81%) | 8,641,500 |
30 Oct 2023 | MYR | 0.635 | 0.64 | 0.62 | 0.62 | 0.62 | -0.015 (-2.36%) | 4,331,500 |
27 Oct 2023 | MYR | 0.61 | 0.65 | 0.61 | 0.635 | 0.635 | +0.02 (+3.25%) | 7,700,900 |
26 Oct 2023 | MYR | 0.615 | 0.625 | 0.61 | 0.615 | 0.615 | -0.005 (-0.81%) | 6,130,700 |
25 Oct 2023 | MYR | 0.63 | 0.635 | 0.615 | 0.62 | 0.62 | -0.005 (-0.80%) | 3,794,700 |
24 Oct 2023 | MYR | 0.605 | 0.625 | 0.6 | 0.625 | 0.625 | +0.02 (+3.31%) | 5,789,700 |
23 Oct 2023 | MYR | 0.615 | 0.625 | 0.585 | 0.605 | 0.605 | -0.005 (-0.82%) | 4,870,900 |
20 Oct 2023 | MYR | 0.615 | 0.615 | 0.605 | 0.61 | 0.61 | -0.005 (-0.81%) | 1,606,700 |
19 Oct 2023 | MYR | 0.62 | 0.625 | 0.61 | 0.615 | 0.615 | -0.005 (-0.81%) | 3,379,300 |
18 Oct 2023 | MYR | 0.61 | 0.62 | 0.605 | 0.62 | 0.62 | +0.005 (+0.81%) | 4,033,100 |
17 Oct 2023 | MYR | 0.64 | 0.64 | 0.615 | 0.615 | 0.615 | -0.025 (-3.91%) | 6,202,100 |
16 Oct 2023 | MYR | 0.62 | 0.655 | 0.62 | 0.64 | 0.64 | +0.045 (+7.56%) | 22,698,100 |
13 Oct 2023 | MYR | 0.595 | 0.595 | 0.585 | 0.595 | 0.595 | +0.005 (+0.85%) | 4,061,500 |
12 Oct 2023 | MYR | 0.555 | 0.59 | 0.555 | 0.59 | 0.59 | +0.035 (+6.31%) | 9,900,100 |
11 Oct 2023 | MYR | 0.56 | 0.56 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 2,005,700 |
10 Oct 2023 | MYR | 0.555 | 0.56 | 0.55 | 0.56 | 0.56 | +0.005 (+0.90%) | 1,035,600 |
9 Oct 2023 | MYR | 0.55 | 0.565 | 0.545 | 0.555 | 0.555 | +0.005 (+0.91%) | 2,720,400 |
6 Oct 2023 | MYR | 0.545 | 0.55 | 0.54 | 0.55 | 0.55 | +0.005 (+0.92%) | 1,101,300 |
5 Oct 2023 | MYR | 0.545 | 0.545 | 0.535 | 0.545 | 0.545 | 0.0 (0.0%) | 1,166,800 |
4 Oct 2023 | MYR | 0.55 | 0.55 | 0.535 | 0.545 | 0.545 | -0.01 (-1.80%) | 1,423,700 |
3 Oct 2023 | MYR | 0.56 | 0.57 | 0.545 | 0.555 | 0.555 | -0.005 (-0.89%) | 1,537,200 |
2 Oct 2023 | MYR | 0.555 | 0.57 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 3,739,100 |
29 Sep 2023 | MYR | 0.55 | 0.56 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 2,459,300 |
27 Sep 2023 | MYR | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -0.005 (-0.90%) | 3,211,700 |
26 Sep 2023 | MYR | 0.54 | 0.555 | 0.535 | 0.555 | 0.555 | +0.015 (+2.78%) | 1,994,300 |
25 Sep 2023 | MYR | 0.53 | 0.545 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,459,300 |
22 Sep 2023 | MYR | 0.53 | 0.535 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 998,400 |
21 Sep 2023 | MYR | 0.535 | 0.545 | 0.525 | 0.53 | 0.53 | -0.005 (-0.93%) | 2,479,000 |