Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | MYR | 3.88 | 3.9 | 3.79 | 3.79 | 3.79 | -0.09 (-2.32%) | 166,300 |
21 Nov 2023 | MYR | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | -0.07 (-1.77%) | 71,600 |
20 Nov 2023 | MYR | 3.93 | 3.95 | 3.93 | 3.95 | 3.95 | +0.02 (+0.51%) | 125,800 |
17 Nov 2023 | MYR | 3.94 | 3.94 | 3.91 | 3.93 | 3.93 | -0.01 (-0.25%) | 485,200 |
16 Nov 2023 | MYR | 3.93 | 3.94 | 3.89 | 3.94 | 3.94 | +0.01 (+0.25%) | 38,500 |
15 Nov 2023 | MYR | 3.93 | 3.93 | 3.89 | 3.93 | 3.93 | 0.0 (0.0%) | 52,400 |
14 Nov 2023 | MYR | 3.93 | 3.94 | 3.92 | 3.93 | 3.93 | 0.0 (0.0%) | 16,600 |
10 Nov 2023 | MYR | 3.92 | 3.95 | 3.92 | 3.93 | 3.93 | 0.0 (0.0%) | 37,000 |
9 Nov 2023 | MYR | 3.92 | 3.95 | 3.92 | 3.93 | 3.93 | +0.01 (+0.26%) | 122,200 |
8 Nov 2023 | MYR | 3.95 | 3.96 | 3.92 | 3.92 | 3.92 | +0.02 (+0.51%) | 666,400 |
7 Nov 2023 | MYR | 3.93 | 3.94 | 3.9 | 3.9 | 3.9 | -0.03 (-0.76%) | 50,700 |
6 Nov 2023 | MYR | 3.93 | 3.93 | 3.91 | 3.93 | 3.93 | 0.0 (0.0%) | 134,500 |
3 Nov 2023 | MYR | 3.95 | 3.95 | 3.86 | 3.93 | 3.93 | -0.04 (-1.01%) | 52,100 |
2 Nov 2023 | MYR | 3.9 | 3.97 | 3.9 | 3.97 | 3.97 | +0.07 (+1.79%) | 101,400 |
1 Nov 2023 | MYR | 3.92 | 3.94 | 3.84 | 3.9 | 3.9 | -0.05 (-1.27%) | 263,600 |
31 Oct 2023 | MYR | 3.95 | 3.95 | 3.92 | 3.95 | 3.95 | 0.0 (0.0%) | 130,900 |
30 Oct 2023 | MYR | 3.96 | 3.96 | 3.94 | 3.95 | 3.95 | 0.0 (0.0%) | 354,000 |
27 Oct 2023 | MYR | 3.97 | 3.98 | 3.94 | 3.95 | 3.95 | -0.03 (-0.75%) | 1,108,900 |
26 Oct 2023 | MYR | 3.97 | 3.98 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 2,003,800 |
25 Oct 2023 | MYR | 4 | 4 | 3.96 | 3.98 | 3.98 | -0.02 (-0.50%) | 24,200 |
24 Oct 2023 | MYR | 3.94 | 4.01 | 3.94 | 4 | 4 | +0.06 (+1.52%) | 221,200 |
23 Oct 2023 | MYR | 3.95 | 3.95 | 3.93 | 3.94 | 3.94 | -0.02 (-0.51%) | 32,600 |
20 Oct 2023 | MYR | 3.93 | 3.96 | 3.93 | 3.96 | 3.96 | +0.03 (+0.76%) | 411,600 |
19 Oct 2023 | MYR | 3.95 | 3.95 | 3.93 | 3.93 | 3.93 | -0.01 (-0.25%) | 208,900 |
18 Oct 2023 | MYR | 3.94 | 3.95 | 3.93 | 3.94 | 3.94 | 0.0 (0.0%) | 114,300 |
17 Oct 2023 | MYR | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | +0.01 (+0.25%) | 3,900 |
16 Oct 2023 | MYR | 3.93 | 3.96 | 3.93 | 3.93 | 3.93 | 0.0 (0.0%) | 556,100 |
13 Oct 2023 | MYR | 3.95 | 3.98 | 3.92 | 3.93 | 3.93 | -0.02 (-0.51%) | 1,082,900 |
12 Oct 2023 | MYR | 3.95 | 3.97 | 3.94 | 3.95 | 3.95 | +0.01 (+0.25%) | 1,067,500 |
11 Oct 2023 | MYR | 3.95 | 3.95 | 3.93 | 3.94 | 3.94 | 0.0 (0.0%) | 230,900 |