Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | MYR | 0.835 | 0.85 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 1,885,700 |
17 Nov 2023 | MYR | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 1,831,300 |
16 Nov 2023 | MYR | 0.83 | 0.835 | 0.815 | 0.83 | 0.83 | 0.0 (0.0%) | 1,361,500 |
15 Nov 2023 | MYR | 0.815 | 0.84 | 0.81 | 0.83 | 0.83 | +0.025 (+3.11%) | 4,327,200 |
14 Nov 2023 | MYR | 0.795 | 0.81 | 0.795 | 0.805 | 0.805 | +0.015 (+1.90%) | 2,233,400 |
10 Nov 2023 | MYR | 0.81 | 0.815 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 4,143,400 |
9 Nov 2023 | MYR | 0.82 | 0.825 | 0.805 | 0.81 | 0.81 | -0.01 (-1.22%) | 3,209,500 |
8 Nov 2023 | MYR | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | +0.005 (+0.61%) | 4,637,500 |
7 Nov 2023 | MYR | 0.825 | 0.83 | 0.81 | 0.815 | 0.815 | -0.005 (-0.61%) | 3,319,700 |
6 Nov 2023 | MYR | 0.795 | 0.845 | 0.795 | 0.82 | 0.82 | +0.03 (+3.80%) | 13,565,500 |
3 Nov 2023 | MYR | 0.81 | 0.81 | 0.785 | 0.79 | 0.79 | -0.01 (-1.25%) | 8,795,500 |
2 Nov 2023 | MYR | 0.8 | 0.82 | 0.795 | 0.8 | 0.8 | +0.005 (+0.63%) | 6,392,800 |
1 Nov 2023 | MYR | 0.79 | 0.81 | 0.785 | 0.795 | 0.795 | +0.005 (+0.63%) | 6,623,500 |
31 Oct 2023 | MYR | 0.81 | 0.825 | 0.775 | 0.79 | 0.79 | -0.015 (-1.86%) | 12,818,800 |
30 Oct 2023 | MYR | 0.815 | 0.84 | 0.8 | 0.805 | 0.805 | -0.01 (-1.23%) | 9,467,900 |
27 Oct 2023 | MYR | 0.85 | 0.855 | 0.81 | 0.815 | 0.815 | -0.035 (-4.12%) | 11,433,500 |
26 Oct 2023 | MYR | 0.87 | 0.88 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 7,480,300 |
25 Oct 2023 | MYR | 0.89 | 0.895 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 6,192,900 |
24 Oct 2023 | MYR | 0.89 | 0.905 | 0.875 | 0.88 | 0.88 | -0.005 (-0.56%) | 4,873,300 |
23 Oct 2023 | MYR | 0.9 | 0.93 | 0.88 | 0.885 | 0.885 | -0.03 (-3.28%) | 6,152,500 |
20 Oct 2023 | MYR | 0.935 | 0.935 | 0.91 | 0.915 | 0.915 | -0.02 (-2.14%) | 2,643,400 |
19 Oct 2023 | MYR | 0.96 | 0.96 | 0.93 | 0.935 | 0.935 | -0.02 (-2.09%) | 2,336,400 |
18 Oct 2023 | MYR | 0.96 | 0.97 | 0.95 | 0.955 | 0.955 | 0.0 (0.0%) | 2,716,800 |
17 Oct 2023 | MYR | 0.98 | 0.98 | 0.95 | 0.955 | 0.955 | -0.025 (-2.55%) | 2,196,100 |
16 Oct 2023 | MYR | 0.975 | 0.98 | 0.96 | 0.98 | 0.98 | +0.01 (+1.03%) | 1,174,000 |
13 Oct 2023 | MYR | 0.98 | 0.98 | 0.965 | 0.97 | 0.97 | -0.015 (-1.52%) | 4,587,500 |
12 Oct 2023 | MYR | 0.965 | 0.99 | 0.965 | 0.985 | 0.985 | +0.015 (+1.55%) | 1,754,100 |
11 Oct 2023 | MYR | 0.975 | 0.975 | 0.96 | 0.97 | 0.97 | +0.01 (+1.04%) | 1,608,800 |
10 Oct 2023 | MYR | 0.935 | 0.985 | 0.935 | 0.96 | 0.96 | +0.02 (+2.13%) | 4,967,800 |
9 Oct 2023 | MYR | 1.03 | 1.03 | 0.89 | 0.94 | 0.94 | -0.09 (-8.74%) | 20,812,400 |