Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2023 | MYR | 0.76 | 0.81 | 0.745 | 0.78 | 0.78 | +0.02 (+2.63%) | 170,904,200 |
6 Nov 2023 | MYR | 0.74 | 0.765 | 0.73 | 0.76 | 0.76 | +0.025 (+3.40%) | 42,810,100 |
3 Nov 2023 | MYR | 0.71 | 0.74 | 0.71 | 0.735 | 0.735 | +0.02 (+2.80%) | 19,674,800 |
2 Nov 2023 | MYR | 0.71 | 0.715 | 0.7 | 0.715 | 0.715 | +0.01 (+1.42%) | 22,368,600 |
1 Nov 2023 | MYR | 0.725 | 0.73 | 0.705 | 0.705 | 0.705 | -0.02 (-2.76%) | 29,395,800 |
31 Oct 2023 | MYR | 0.715 | 0.725 | 0.71 | 0.725 | 0.725 | +0.01 (+1.40%) | 18,510,500 |
30 Oct 2023 | MYR | 0.72 | 0.72 | 0.71 | 0.715 | 0.715 | -0.005 (-0.69%) | 10,108,300 |
27 Oct 2023 | MYR | 0.725 | 0.73 | 0.715 | 0.72 | 0.72 | -0.005 (-0.69%) | 17,598,100 |
26 Oct 2023 | MYR | 0.72 | 0.73 | 0.715 | 0.725 | 0.725 | +0.005 (+0.69%) | 21,561,800 |
25 Oct 2023 | MYR | 0.715 | 0.725 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 16,418,200 |
24 Oct 2023 | MYR | 0.715 | 0.725 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 19,601,000 |
23 Oct 2023 | MYR | 0.725 | 0.725 | 0.705 | 0.71 | 0.71 | -0.015 (-2.07%) | 28,096,200 |
20 Oct 2023 | MYR | 0.735 | 0.74 | 0.725 | 0.725 | 0.725 | -0.01 (-1.36%) | 19,605,900 |
19 Oct 2023 | MYR | 0.735 | 0.745 | 0.73 | 0.735 | 0.735 | -0.005 (-0.68%) | 22,557,700 |
18 Oct 2023 | MYR | 0.755 | 0.755 | 0.735 | 0.74 | 0.74 | -0.01 (-1.33%) | 25,290,300 |
17 Oct 2023 | MYR | 0.74 | 0.775 | 0.74 | 0.75 | 0.75 | +0.015 (+2.04%) | 54,074,200 |
16 Oct 2023 | MYR | 0.74 | 0.75 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 21,183,500 |
13 Oct 2023 | MYR | 0.74 | 0.75 | 0.735 | 0.74 | 0.74 | 0.0 (0.0%) | 17,215,200 |
12 Oct 2023 | MYR | 0.74 | 0.745 | 0.735 | 0.74 | 0.74 | +0.005 (+0.68%) | 8,971,600 |
11 Oct 2023 | MYR | 0.745 | 0.75 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 24,006,900 |
10 Oct 2023 | MYR | 0.755 | 0.765 | 0.735 | 0.74 | 0.74 | -0.02 (-2.63%) | 37,679,900 |
9 Oct 2023 | MYR | 0.755 | 0.77 | 0.75 | 0.76 | 0.76 | +0.005 (+0.66%) | 31,421,200 |
6 Oct 2023 | MYR | 0.78 | 0.78 | 0.745 | 0.755 | 0.755 | -0.03 (-3.82%) | 118,196,100 |
5 Oct 2023 | MYR | 0.78 | 0.795 | 0.775 | 0.785 | 0.785 | +0.01 (+1.29%) | 14,521,200 |
4 Oct 2023 | MYR | 0.78 | 0.785 | 0.775 | 0.775 | 0.775 | -0.01 (-1.27%) | 20,259,400 |
3 Oct 2023 | MYR | 0.795 | 0.8 | 0.78 | 0.785 | 0.785 | -0.01 (-1.26%) | 19,366,600 |
2 Oct 2023 | MYR | 0.78 | 0.795 | 0.77 | 0.795 | 0.795 | +0.02 (+2.58%) | 16,319,800 |
29 Sep 2023 | MYR | 0.79 | 0.795 | 0.765 | 0.775 | 0.775 | -0.015 (-1.90%) | 21,766,600 |
27 Sep 2023 | MYR | 0.8 | 0.8 | 0.785 | 0.79 | 0.79 | -0.01 (-1.25%) | 17,152,300 |
26 Sep 2023 | MYR | 0.8 | 0.81 | 0.79 | 0.8 | 0.8 | +0.005 (+0.63%) | 25,633,800 |