Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | MYR | 4.3 | 4.3 | 4.26 | 4.26 | 4.26 | -0.03 (-0.70%) | 1,806,200 |
8 Nov 2023 | MYR | 4.3 | 4.31 | 4.28 | 4.29 | 4.29 | -0.02 (-0.46%) | 368,000 |
7 Nov 2023 | MYR | 4.38 | 4.38 | 4.29 | 4.31 | 4.31 | -0.06 (-1.37%) | 2,040,000 |
6 Nov 2023 | MYR | 4.3 | 4.41 | 4.3 | 4.37 | 4.37 | +0.09 (+2.10%) | 3,087,900 |
3 Nov 2023 | MYR | 4.3 | 4.3 | 4.26 | 4.28 | 4.28 | +0.03 (+0.71%) | 2,258,300 |
2 Nov 2023 | MYR | 4.22 | 4.31 | 4.22 | 4.25 | 4.25 | +0.05 (+1.19%) | 1,237,700 |
1 Nov 2023 | MYR | 4.23 | 4.24 | 4.2 | 4.2 | 4.2 | -0.03 (-0.71%) | 1,885,200 |
31 Oct 2023 | MYR | 4.2 | 4.27 | 4.17 | 4.23 | 4.23 | +0.03 (+0.71%) | 1,539,000 |
30 Oct 2023 | MYR | 4.2 | 4.23 | 4.19 | 4.2 | 4.2 | 0.0 (0.0%) | 1,215,800 |
27 Oct 2023 | MYR | 4.22 | 4.25 | 4.2 | 4.2 | 4.2 | -0.03 (-0.71%) | 1,444,400 |
26 Oct 2023 | MYR | 4.2 | 4.25 | 4.18 | 4.23 | 4.23 | +0.01 (+0.24%) | 938,200 |
25 Oct 2023 | MYR | 4.14 | 4.25 | 4.14 | 4.22 | 4.22 | +0.08 (+1.93%) | 2,310,900 |
24 Oct 2023 | MYR | 4.21 | 4.21 | 4.12 | 4.14 | 4.14 | -0.06 (-1.43%) | 3,138,700 |
23 Oct 2023 | MYR | 4.29 | 4.3 | 4.2 | 4.2 | 4.2 | -0.09 (-2.10%) | 1,529,300 |
20 Oct 2023 | MYR | 4.32 | 4.33 | 4.28 | 4.29 | 4.29 | 0.0 (0.0%) | 1,266,600 |
19 Oct 2023 | MYR | 4.33 | 4.37 | 4.28 | 4.29 | 4.29 | -0.04 (-0.92%) | 1,314,900 |
18 Oct 2023 | MYR | 4.27 | 4.37 | 4.27 | 4.33 | 4.33 | +0.06 (+1.41%) | 1,872,900 |
17 Oct 2023 | MYR | 4.28 | 4.31 | 4.26 | 4.27 | 4.27 | -0.01 (-0.23%) | 819,400 |
16 Oct 2023 | MYR | 4.35 | 4.36 | 4.27 | 4.28 | 4.28 | -0.1 (-2.28%) | 1,808,900 |
13 Oct 2023 | MYR | 4.36 | 4.42 | 4.35 | 4.38 | 4.38 | +0.02 (+0.46%) | 877,100 |
12 Oct 2023 | MYR | 4.32 | 4.39 | 4.32 | 4.36 | 4.36 | +0.07 (+1.63%) | 1,620,700 |
11 Oct 2023 | MYR | 4.3 | 4.33 | 4.29 | 4.29 | 4.29 | -0.04 (-0.92%) | 2,352,700 |
10 Oct 2023 | MYR | 4.26 | 4.35 | 4.26 | 4.33 | 4.33 | +0.09 (+2.12%) | 1,175,100 |
9 Oct 2023 | MYR | 4.31 | 4.31 | 4.22 | 4.24 | 4.24 | -0.06 (-1.40%) | 1,734,500 |
6 Oct 2023 | MYR | 4.21 | 4.32 | 4.21 | 4.3 | 4.3 | +0.07 (+1.65%) | 4,084,000 |
5 Oct 2023 | MYR | 4.25 | 4.31 | 4.22 | 4.23 | 4.23 | -0.06 (-1.40%) | 2,397,900 |
4 Oct 2023 | MYR | 4.3 | 4.33 | 4.27 | 4.29 | 4.29 | -0.04 (-0.92%) | 3,451,600 |
3 Oct 2023 | MYR | 4.34 | 4.38 | 4.29 | 4.33 | 4.33 | +0.01 (+0.23%) | 1,684,800 |
2 Oct 2023 | MYR | 4.36 | 4.41 | 4.31 | 4.32 | 4.32 | -0.05 (-1.14%) | 739,300 |
29 Sep 2023 | MYR | 4.4 | 4.43 | 4.35 | 4.37 | 4.37 | -0.06 (-1.35%) | 3,890,600 |