Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
10 Oct 2023 | MYR | 3.95 | 3.95 | 3.94 | 3.94 | 3.94 | -0.01 (-0.25%) | 44,300 |
9 Oct 2023 | MYR | 3.92 | 3.96 | 3.92 | 3.95 | 3.95 | +0.03 (+0.77%) | 122,600 |
6 Oct 2023 | MYR | 3.94 | 3.95 | 3.92 | 3.92 | 3.92 | -0.01 (-0.25%) | 141,400 |
5 Oct 2023 | MYR | 3.96 | 3.96 | 3.92 | 3.93 | 3.93 | +0.01 (+0.26%) | 365,100 |
4 Oct 2023 | MYR | 3.93 | 3.95 | 3.87 | 3.92 | 3.92 | 0.0 (0.0%) | 453,700 |
3 Oct 2023 | MYR | 3.97 | 3.97 | 3.89 | 3.92 | 3.92 | -0.05 (-1.26%) | 923,200 |
2 Oct 2023 | MYR | 3.96 | 3.99 | 3.96 | 3.97 | 3.97 | +0.02 (+0.51%) | 55,300 |
29 Sep 2023 | MYR | 3.96 | 3.98 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 116,000 |
27 Sep 2023 | MYR | 3.96 | 3.98 | 3.94 | 3.95 | 3.95 | -0.01 (-0.25%) | 806,700 |
26 Sep 2023 | MYR | 3.97 | 3.98 | 3.93 | 3.96 | 3.96 | +0.04 (+1.02%) | 67,400 |
25 Sep 2023 | MYR | 3.92 | 3.97 | 3.91 | 3.92 | 3.92 | +0.02 (+0.51%) | 1,058,200 |
22 Sep 2023 | MYR | 3.95 | 3.95 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 106,700 |
21 Sep 2023 | MYR | 3.91 | 3.96 | 3.91 | 3.95 | 3.95 | +0.05 (+1.28%) | 63,000 |
20 Sep 2023 | MYR | 3.95 | 3.96 | 3.89 | 3.9 | 3.9 | -0.05 (-1.27%) | 588,700 |