Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | MYR | 2.26 | 2.3 | 2.25 | 2.29 | 2.29 | +0.03 (+1.33%) | 17,797,700 |
14 Nov 2023 | MYR | 2.2 | 2.28 | 2.19 | 2.26 | 2.26 | +0.06 (+2.73%) | 10,459,700 |
10 Nov 2023 | MYR | 2.26 | 2.26 | 2.2 | 2.2 | 2.2 | -0.06 (-2.65%) | 8,152,900 |
9 Nov 2023 | MYR | 2.23 | 2.27 | 2.18 | 2.26 | 2.26 | +0.01 (+0.44%) | 17,027,700 |
8 Nov 2023 | MYR | 2.29 | 2.3 | 2.21 | 2.25 | 2.25 | -0.04 (-1.75%) | 19,708,600 |
7 Nov 2023 | MYR | 2.27 | 2.32 | 2.26 | 2.29 | 2.29 | +0.02 (+0.88%) | 17,254,100 |
6 Nov 2023 | MYR | 2.29 | 2.32 | 2.26 | 2.27 | 2.27 | -0.01 (-0.44%) | 28,397,200 |
3 Nov 2023 | MYR | 2.3 | 2.33 | 2.27 | 2.28 | 2.28 | -0.01 (-0.44%) | 17,162,100 |
2 Nov 2023 | MYR | 2.18 | 2.33 | 2.14 | 2.29 | 2.29 | +0.11 (+5.05%) | 51,145,100 |
1 Nov 2023 | MYR | 2.11 | 2.21 | 2.07 | 2.18 | 2.18 | +0.07 (+3.32%) | 25,954,400 |
31 Oct 2023 | MYR | 2.07 | 2.12 | 2.05 | 2.11 | 2.11 | +0.06 (+2.93%) | 18,339,000 |
30 Oct 2023 | MYR | 2.1 | 2.1 | 2.04 | 2.05 | 2.05 | -0.05 (-2.38%) | 10,312,700 |
27 Oct 2023 | MYR | 2.05 | 2.14 | 2.04 | 2.1 | 2.1 | +0.06 (+2.94%) | 32,902,500 |
26 Oct 2023 | MYR | 1.99 | 2.05 | 1.99 | 2.04 | 2.04 | +0.04 (+2%) | 11,653,200 |
25 Oct 2023 | MYR | 2 | 2.05 | 1.98 | 2 | 2 | 0.0 (0.0%) | 20,482,700 |
24 Oct 2023 | MYR | 1.96 | 2 | 1.92 | 2 | 2 | +0.05 (+2.56%) | 24,361,100 |
23 Oct 2023 | MYR | 1.94 | 1.98 | 1.86 | 1.95 | 1.95 | -0.01 (-0.51%) | 24,254,100 |
20 Oct 2023 | MYR | 1.95 | 1.98 | 1.93 | 1.96 | 1.96 | 0.0 (0.0%) | 14,888,700 |
19 Oct 2023 | MYR | 1.95 | 2 | 1.94 | 1.96 | 1.96 | -0.03 (-1.51%) | 13,961,700 |
18 Oct 2023 | MYR | 2 | 2.01 | 1.94 | 1.99 | 1.99 | -0.01 (-0.50%) | 24,313,600 |
17 Oct 2023 | MYR | 2.02 | 2.03 | 1.99 | 2 | 2 | 0.0 (0.0%) | 11,292,400 |
16 Oct 2023 | MYR | 2.02 | 2.05 | 1.99 | 2 | 2 | -0.03 (-1.48%) | 8,227,400 |
13 Oct 2023 | MYR | 2.02 | 2.04 | 1.97 | 2.03 | 2.03 | +0.01 (+0.50%) | 15,526,900 |
12 Oct 2023 | MYR | 2.03 | 2.09 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 30,895,300 |
11 Oct 2023 | MYR | 2.04 | 2.07 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 21,444,200 |
10 Oct 2023 | MYR | 2 | 2.06 | 1.99 | 2.02 | 2.02 | +0.02 (+1%) | 19,376,000 |
9 Oct 2023 | MYR | 1.9 | 2.05 | 1.9 | 2 | 2 | +0.1 (+5.26%) | 21,151,200 |
6 Oct 2023 | MYR | 1.9 | 1.93 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 16,266,500 |
5 Oct 2023 | MYR | 1.92 | 1.98 | 1.89 | 1.9 | 1.9 | -0.02 (-1.04%) | 19,869,100 |
4 Oct 2023 | MYR | 1.96 | 1.97 | 1.88 | 1.92 | 1.92 | -0.06 (-3.03%) | 27,536,800 |