Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | MYR | 3.02 | 3.02 | 2.99 | 3.01 | 3.01 | -0.01 (-0.33%) | 58,500 |
8 Nov 2023 | MYR | 3.02 | 3.02 | 2.98 | 3.02 | 3.02 | 0.0 (0.0%) | 86,300 |
7 Nov 2023 | MYR | 2.99 | 3.03 | 2.97 | 3.02 | 3.02 | +0.03 (+1.00%) | 121,900 |
6 Nov 2023 | MYR | 3.02 | 3.02 | 2.97 | 2.99 | 2.99 | -0.03 (-0.99%) | 363,000 |
3 Nov 2023 | MYR | 3.04 | 3.04 | 2.97 | 3.02 | 3.02 | -0.02 (-0.66%) | 86,500 |
2 Nov 2023 | MYR | 2.99 | 3.04 | 2.96 | 3.04 | 3.04 | +0.02 (+0.66%) | 220,700 |
1 Nov 2023 | MYR | 3.03 | 3.03 | 2.98 | 3.02 | 3.02 | -0.03 (-0.98%) | 236,200 |
31 Oct 2023 | MYR | 2.99 | 3.11 | 2.99 | 3.05 | 3.05 | +0.06 (+2.01%) | 149,800 |
30 Oct 2023 | MYR | 3 | 3.04 | 2.99 | 2.99 | 2.99 | -0.04 (-1.32%) | 53,200 |
27 Oct 2023 | MYR | 2.98 | 3.07 | 2.98 | 3.03 | 3.03 | +0.04 (+1.34%) | 90,000 |
26 Oct 2023 | MYR | 3 | 3 | 2.98 | 2.99 | 2.99 | -0.01 (-0.33%) | 121,600 |
25 Oct 2023 | MYR | 2.99 | 3.02 | 2.98 | 3 | 3 | +0.01 (+0.33%) | 177,800 |
24 Oct 2023 | MYR | 3.03 | 3.03 | 2.99 | 2.99 | 2.99 | -0.04 (-1.32%) | 135,700 |
23 Oct 2023 | MYR | 3.01 | 3.04 | 2.99 | 3.03 | 3.03 | 0.0 (0.0%) | 126,000 |
20 Oct 2023 | MYR | 3.03 | 3.07 | 3.01 | 3.03 | 3.03 | -0.05 (-1.62%) | 133,100 |
19 Oct 2023 | MYR | 3.09 | 3.09 | 3.02 | 3.08 | 3.08 | -0.02 (-0.65%) | 106,100 |
18 Oct 2023 | MYR | 3.09 | 3.2 | 3.08 | 3.1 | 3.1 | +0.03 (+0.98%) | 328,200 |
17 Oct 2023 | MYR | 3.01 | 3.08 | 2.99 | 3.07 | 3.07 | +0.08 (+2.68%) | 210,200 |
16 Oct 2023 | MYR | 3.02 | 3.02 | 2.99 | 2.99 | 2.99 | -0.02 (-0.66%) | 324,700 |
13 Oct 2023 | MYR | 3.01 | 3.03 | 3 | 3.01 | 3.01 | -0.02 (-0.66%) | 193,500 |
12 Oct 2023 | MYR | 3.05 | 3.05 | 3.01 | 3.03 | 3.03 | 0.0 (0.0%) | 138,400 |
11 Oct 2023 | MYR | 3.06 | 3.06 | 3.01 | 3.03 | 3.03 | -0.02 (-0.66%) | 106,700 |
10 Oct 2023 | MYR | 3.05 | 3.07 | 3.01 | 3.05 | 3.05 | 0.0 (0.0%) | 195,500 |
9 Oct 2023 | MYR | 3.07 | 3.07 | 3.03 | 3.05 | 3.05 | -0.02 (-0.65%) | 61,200 |
6 Oct 2023 | MYR | 3.09 | 3.09 | 3.02 | 3.07 | 3.07 | +0.03 (+0.99%) | 209,600 |
5 Oct 2023 | MYR | 3.04 | 3.13 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 165,900 |
4 Oct 2023 | MYR | 3.09 | 3.09 | 3.02 | 3.04 | 3.04 | -0.07 (-2.25%) | 342,200 |
3 Oct 2023 | MYR | 3.15 | 3.15 | 3.09 | 3.11 | 3.11 | -0.04 (-1.27%) | 225,600 |
2 Oct 2023 | MYR | 3.15 | 3.15 | 3.08 | 3.15 | 3.15 | -0.02 (-0.63%) | 329,200 |
29 Sep 2023 | MYR | 3.12 | 3.18 | 3.12 | 3.17 | 3.17 | +0.02 (+0.63%) | 391,100 |