Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | MYR | 1.48 | 1.5 | 1.44 | 1.46 | 1.46 | -0.03 (-2.01%) | 2,195,300 |
9 Nov 2023 | MYR | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | +0.02 (+1.36%) | 6,173,200 |
8 Nov 2023 | MYR | 1.44 | 1.51 | 1.43 | 1.47 | 1.47 | +0.05 (+3.52%) | 11,623,900 |
7 Nov 2023 | MYR | 1.36 | 1.43 | 1.35 | 1.42 | 1.42 | +0.05 (+3.65%) | 4,620,200 |
6 Nov 2023 | MYR | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | +0.03 (+2.24%) | 1,340,100 |
3 Nov 2023 | MYR | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,592,800 |
2 Nov 2023 | MYR | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 149,200 |
1 Nov 2023 | MYR | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 2,279,300 |
31 Oct 2023 | MYR | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 1,063,800 |
30 Oct 2023 | MYR | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 933,700 |
27 Oct 2023 | MYR | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 607,100 |
26 Oct 2023 | MYR | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 743,200 |
25 Oct 2023 | MYR | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 641,100 |
24 Oct 2023 | MYR | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 439,200 |
23 Oct 2023 | MYR | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 988,900 |
20 Oct 2023 | MYR | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 188,000 |
19 Oct 2023 | MYR | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 1,449,500 |
18 Oct 2023 | MYR | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 2,218,400 |
17 Oct 2023 | MYR | 1.38 | 1.42 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 4,880,000 |
16 Oct 2023 | MYR | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 2,976,800 |
13 Oct 2023 | MYR | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 1,292,600 |
12 Oct 2023 | MYR | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | +0.04 (+3.03%) | 991,200 |
11 Oct 2023 | MYR | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 1,716,300 |
10 Oct 2023 | MYR | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 1,134,500 |
9 Oct 2023 | MYR | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 1,107,900 |
6 Oct 2023 | MYR | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 1,512,400 |
5 Oct 2023 | MYR | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 1,849,600 |
4 Oct 2023 | MYR | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 1,764,600 |
3 Oct 2023 | MYR | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 3,231,200 |
2 Oct 2023 | MYR | 1.32 | 1.36 | 1.3 | 1.35 | 1.35 | +0.03 (+2.27%) | 2,450,700 |