Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | MYR | 4.85 | 4.94 | 4.85 | 4.89 | 4.89 | +0.04 (+0.82%) | 1,044,500 |
1 Nov 2023 | MYR | 5 | 5 | 4.81 | 4.85 | 4.85 | -0.15 (-3%) | 981,900 |
31 Oct 2023 | MYR | 5.03 | 5.03 | 4.97 | 5 | 5 | -0.02 (-0.40%) | 1,295,400 |
30 Oct 2023 | MYR | 5.05 | 5.06 | 5.02 | 5.02 | 5.02 | -0.04 (-0.79%) | 1,722,500 |
27 Oct 2023 | MYR | 5.04 | 5.08 | 5.04 | 5.06 | 5.06 | +0.02 (+0.40%) | 736,800 |
26 Oct 2023 | MYR | 5.07 | 5.1 | 5.04 | 5.04 | 5.04 | -0.03 (-0.59%) | 1,018,000 |
25 Oct 2023 | MYR | 5.07 | 5.13 | 5.07 | 5.07 | 5.07 | 0.0 (0.0%) | 226,000 |
24 Oct 2023 | MYR | 5.02 | 5.1 | 5 | 5.07 | 5.07 | +0.05 (+1.00%) | 1,445,100 |
23 Oct 2023 | MYR | 5.04 | 5.05 | 4.97 | 5.02 | 5.02 | -0.06 (-1.18%) | 424,200 |
20 Oct 2023 | MYR | 5.06 | 5.12 | 5.05 | 5.08 | 5.08 | -0.02 (-0.39%) | 190,400 |
19 Oct 2023 | MYR | 5.12 | 5.12 | 5.09 | 5.1 | 5.1 | -0.05 (-0.97%) | 606,000 |
18 Oct 2023 | MYR | 5.15 | 5.2 | 5.01 | 5.15 | 5.15 | 0.0 (0.0%) | 151,000 |
17 Oct 2023 | MYR | 5.11 | 5.19 | 5.11 | 5.15 | 5.15 | +0.04 (+0.78%) | 252,000 |
16 Oct 2023 | MYR | 5.16 | 5.16 | 5.1 | 5.11 | 5.11 | -0.05 (-0.97%) | 128,000 |
13 Oct 2023 | MYR | 5.2 | 5.21 | 5.14 | 5.16 | 5.16 | -0.05 (-0.96%) | 172,200 |
12 Oct 2023 | MYR | 5.24 | 5.24 | 5.17 | 5.21 | 5.21 | -0.03 (-0.57%) | 148,800 |
11 Oct 2023 | MYR | 5.27 | 5.27 | 5.21 | 5.24 | 5.24 | -0.06 (-1.13%) | 261,600 |
10 Oct 2023 | MYR | 5.14 | 5.31 | 5.14 | 5.3 | 5.3 | +0.16 (+3.11%) | 535,500 |
9 Oct 2023 | MYR | 5.05 | 5.15 | 5.05 | 5.14 | 5.14 | +0.07 (+1.38%) | 95,200 |
6 Oct 2023 | MYR | 5.06 | 5.1 | 5.04 | 5.07 | 5.07 | +0.02 (+0.40%) | 1,555,400 |
5 Oct 2023 | MYR | 5 | 5.08 | 5 | 5.05 | 5.05 | +0.05 (+1%) | 561,200 |
4 Oct 2023 | MYR | 5.02 | 5.03 | 5 | 5 | 5 | -0.05 (-0.99%) | 1,347,600 |
3 Oct 2023 | MYR | 5.12 | 5.12 | 5.01 | 5.05 | 5.05 | -0.07 (-1.37%) | 676,900 |
2 Oct 2023 | MYR | 5.18 | 5.23 | 5.06 | 5.12 | 5.12 | -0.06 (-1.16%) | 1,719,600 |
29 Sep 2023 | MYR | 5.13 | 5.22 | 5.13 | 5.18 | 5.18 | +0.05 (+0.97%) | 1,021,600 |
27 Sep 2023 | MYR | 5.17 | 5.17 | 5.09 | 5.13 | 5.13 | -0.05 (-0.97%) | 1,508,200 |
26 Sep 2023 | MYR | 5.19 | 5.23 | 5.15 | 5.18 | 5.18 | 0.0 (0.0%) | 1,159,300 |
25 Sep 2023 | MYR | 5.22 | 5.23 | 5.18 | 5.18 | 5.18 | -0.07 (-1.33%) | 427,800 |
22 Sep 2023 | MYR | 5.26 | 5.27 | 5.21 | 5.25 | 5.25 | -0.03 (-0.57%) | 1,581,000 |
21 Sep 2023 | MYR | 5.3 | 5.3 | 5.27 | 5.28 | 5.28 | -0.02 (-0.38%) | 1,857,400 |