Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | MYR | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 795,500 |
8 Nov 2023 | MYR | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -0.04 (-2.55%) | 2,464,700 |
7 Nov 2023 | MYR | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 2,356,600 |
6 Nov 2023 | MYR | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 2,893,000 |
3 Nov 2023 | MYR | 1.45 | 1.56 | 1.45 | 1.55 | 1.55 | +0.1 (+6.90%) | 7,669,000 |
2 Nov 2023 | MYR | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 1,185,300 |
1 Nov 2023 | MYR | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | +0.02 (+1.40%) | 398,600 |
31 Oct 2023 | MYR | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 219,700 |
30 Oct 2023 | MYR | 1.44 | 1.44 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 632,500 |
27 Oct 2023 | MYR | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 868,800 |
26 Oct 2023 | MYR | 1.4 | 1.46 | 1.39 | 1.44 | 1.44 | +0.04 (+2.86%) | 842,500 |
25 Oct 2023 | MYR | 1.4 | 1.42 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 2,625,200 |
24 Oct 2023 | MYR | 1.4 | 1.4 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 403,400 |
23 Oct 2023 | MYR | 1.42 | 1.42 | 1.38 | 1.4 | 1.4 | -0.03 (-2.10%) | 883,800 |
20 Oct 2023 | MYR | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 721,700 |
19 Oct 2023 | MYR | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 2,085,100 |
18 Oct 2023 | MYR | 1.46 | 1.47 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 1,315,100 |
17 Oct 2023 | MYR | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 896,400 |
16 Oct 2023 | MYR | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 371,400 |
13 Oct 2023 | MYR | 1.45 | 1.46 | 1.41 | 1.45 | 1.45 | 0.0 (0.0%) | 1,297,900 |
12 Oct 2023 | MYR | 1.48 | 1.5 | 1.44 | 1.45 | 1.45 | -0.04 (-2.68%) | 2,147,900 |
11 Oct 2023 | MYR | 1.49 | 1.5 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 578,100 |
10 Oct 2023 | MYR | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 2,490,600 |
9 Oct 2023 | MYR | 1.48 | 1.5 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 510,000 |
6 Oct 2023 | MYR | 1.47 | 1.5 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 372,000 |
5 Oct 2023 | MYR | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 1,107,100 |
4 Oct 2023 | MYR | 1.52 | 1.52 | 1.46 | 1.49 | 1.49 | -0.04 (-2.61%) | 1,222,500 |
3 Oct 2023 | MYR | 1.56 | 1.57 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 1,720,600 |
2 Oct 2023 | MYR | 1.56 | 1.58 | 1.52 | 1.55 | 1.55 | -0.01 (-0.64%) | 1,288,200 |
29 Sep 2023 | MYR | 1.5 | 1.57 | 1.5 | 1.56 | 1.56 | +0.06 (+4%) | 3,078,700 |