Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | MYR | 1.42 | 1.42 | 1.36 | 1.42 | 1.42 | +0.01 (+0.71%) | 311,300 |
31 Oct 2023 | MYR | 1.47 | 1.49 | 1.41 | 1.41 | 1.41 | -0.06 (-4.08%) | 446,800 |
30 Oct 2023 | MYR | 1.54 | 1.54 | 1.45 | 1.47 | 1.47 | -0.06 (-3.92%) | 612,500 |
27 Oct 2023 | MYR | 1.5 | 1.54 | 1.48 | 1.53 | 1.53 | +0.04 (+2.68%) | 727,500 |
26 Oct 2023 | MYR | 1.47 | 1.5 | 1.46 | 1.49 | 1.49 | +0.03 (+2.05%) | 2,269,400 |
25 Oct 2023 | MYR | 1.41 | 1.47 | 1.39 | 1.46 | 1.46 | +0.05 (+3.55%) | 572,000 |
24 Oct 2023 | MYR | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | +0.03 (+2.17%) | 576,000 |
23 Oct 2023 | MYR | 1.39 | 1.4 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 336,500 |
20 Oct 2023 | MYR | 1.29 | 1.41 | 1.29 | 1.38 | 1.38 | +0.1 (+7.81%) | 1,315,900 |
19 Oct 2023 | MYR | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 283,700 |
18 Oct 2023 | MYR | 1.26 | 1.31 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 472,700 |
17 Oct 2023 | MYR | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | +0.06 (+4.96%) | 125,100 |
16 Oct 2023 | MYR | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | +0.02 (+1.68%) | 147,500 |
13 Oct 2023 | MYR | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 122,700 |
12 Oct 2023 | MYR | 1.19 | 1.2 | 1.19 | 1.19 | 1.19 | +0.01 (+0.85%) | 84,900 |
11 Oct 2023 | MYR | 1.2 | 1.2 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 153,200 |
10 Oct 2023 | MYR | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 2,100 |
9 Oct 2023 | MYR | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
6 Oct 2023 | MYR | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
5 Oct 2023 | MYR | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 26,200 |
4 Oct 2023 | MYR | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 18,000 |
3 Oct 2023 | MYR | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 43,200 |
2 Oct 2023 | MYR | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 73,200 |
29 Sep 2023 | MYR | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 23,000 |
27 Sep 2023 | MYR | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 365,700 |
26 Sep 2023 | MYR | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 7,200 |
25 Sep 2023 | MYR | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 10,200 |
22 Sep 2023 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 50,200 |
21 Sep 2023 | MYR | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 39,200 |
20 Sep 2023 | MYR | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 27,300 |