Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | MYR | 0.55 | 0.555 | 0.54 | 0.545 | 0.545 | -0.01 (-1.80%) | 568,900 |
19 Oct 2023 | MYR | 0.555 | 0.565 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 367,900 |
18 Oct 2023 | MYR | 0.57 | 0.59 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 4,271,400 |
17 Oct 2023 | MYR | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | +0.015 (+2.70%) | 1,460,800 |
16 Oct 2023 | MYR | 0.55 | 0.56 | 0.545 | 0.555 | 0.555 | +0.005 (+0.91%) | 304,400 |
13 Oct 2023 | MYR | 0.55 | 0.55 | 0.545 | 0.55 | 0.55 | -0.005 (-0.90%) | 214,500 |
12 Oct 2023 | MYR | 0.55 | 0.56 | 0.54 | 0.555 | 0.555 | 0.0 (0.0%) | 565,900 |
11 Oct 2023 | MYR | 0.545 | 0.555 | 0.545 | 0.555 | 0.555 | +0.005 (+0.91%) | 271,000 |
10 Oct 2023 | MYR | 0.545 | 0.555 | 0.54 | 0.55 | 0.55 | +0.005 (+0.92%) | 607,000 |
9 Oct 2023 | MYR | 0.54 | 0.545 | 0.53 | 0.545 | 0.545 | 0.0 (0.0%) | 850,300 |
6 Oct 2023 | MYR | 0.55 | 0.55 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 174,500 |
5 Oct 2023 | MYR | 0.535 | 0.555 | 0.535 | 0.55 | 0.55 | +0.01 (+1.85%) | 513,000 |
4 Oct 2023 | MYR | 0.545 | 0.545 | 0.535 | 0.54 | 0.54 | -0.01 (-1.82%) | 294,300 |
3 Oct 2023 | MYR | 0.55 | 0.555 | 0.535 | 0.55 | 0.55 | 0.0 (0.0%) | 559,100 |
2 Oct 2023 | MYR | 0.56 | 0.56 | 0.545 | 0.55 | 0.55 | -0.01 (-1.79%) | 510,300 |
29 Sep 2023 | MYR | 0.57 | 0.575 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,150,700 |
27 Sep 2023 | MYR | 0.55 | 0.58 | 0.545 | 0.57 | 0.57 | +0.02 (+3.64%) | 3,074,900 |
26 Sep 2023 | MYR | 0.545 | 0.55 | 0.54 | 0.55 | 0.55 | +0.005 (+0.92%) | 260,500 |
25 Sep 2023 | MYR | 0.55 | 0.55 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 359,200 |
22 Sep 2023 | MYR | 0.54 | 0.545 | 0.53 | 0.545 | 0.545 | 0.0 (0.0%) | 301,000 |
21 Sep 2023 | MYR | 0.55 | 0.55 | 0.53 | 0.545 | 0.545 | -0.01 (-1.80%) | 1,270,300 |
20 Sep 2023 | MYR | 0.55 | 0.565 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 455,700 |
19 Sep 2023 | MYR | 0.56 | 0.565 | 0.555 | 0.56 | 0.56 | 0.0 (0.0%) | 592,600 |
18 Sep 2023 | MYR | 0.545 | 0.565 | 0.545 | 0.56 | 0.56 | +0.015 (+2.75%) | 420,400 |
15 Sep 2023 | MYR | 0.54 | 0.55 | 0.54 | 0.545 | 0.545 | +0.005 (+0.93%) | 273,800 |
14 Sep 2023 | MYR | 0.54 | 0.545 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 240,200 |
13 Sep 2023 | MYR | 0.555 | 0.565 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 556,900 |
12 Sep 2023 | MYR | 0.565 | 0.565 | 0.54 | 0.56 | 0.56 | -0.005 (-0.88%) | 955,200 |
11 Sep 2023 | MYR | 0.57 | 0.575 | 0.56 | 0.565 | 0.565 | -0.005 (-0.88%) | 486,800 |
8 Sep 2023 | MYR | 0.57 | 0.575 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 1,390,100 |