Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | MYR | 3.6 | 3.63 | 3.48 | 3.52 | 3.52 | -0.03 (-0.85%) | 2,121,400 |
24 Nov 2023 | MYR | 3.52 | 3.58 | 3.52 | 3.55 | 3.55 | 0.0 (0.0%) | 977,900 |
23 Nov 2023 | MYR | 3.53 | 3.58 | 3.51 | 3.55 | 3.55 | -0.03 (-0.84%) | 659,500 |
22 Nov 2023 | MYR | 3.5 | 3.58 | 3.5 | 3.58 | 3.58 | +0.09 (+2.58%) | 894,600 |
21 Nov 2023 | MYR | 3.52 | 3.55 | 3.48 | 3.49 | 3.49 | -0.03 (-0.85%) | 1,370,300 |
20 Nov 2023 | MYR | 3.47 | 3.52 | 3.45 | 3.52 | 3.52 | +0.05 (+1.44%) | 681,300 |
17 Nov 2023 | MYR | 3.5 | 3.5 | 3.45 | 3.47 | 3.47 | -0.04 (-1.14%) | 1,119,400 |
16 Nov 2023 | MYR | 3.47 | 3.51 | 3.45 | 3.51 | 3.51 | +0.06 (+1.74%) | 910,700 |
15 Nov 2023 | MYR | 3.46 | 3.52 | 3.43 | 3.45 | 3.45 | +0.02 (+0.58%) | 2,305,000 |
14 Nov 2023 | MYR | 3.39 | 3.5 | 3.39 | 3.43 | 3.43 | +0.04 (+1.18%) | 1,155,900 |
10 Nov 2023 | MYR | 3.42 | 3.42 | 3.37 | 3.39 | 3.39 | -0.04 (-1.17%) | 602,300 |
9 Nov 2023 | MYR | 3.34 | 3.47 | 3.34 | 3.43 | 3.43 | +0.09 (+2.69%) | 1,573,800 |
8 Nov 2023 | MYR | 3.36 | 3.37 | 3.33 | 3.34 | 3.34 | +0.01 (+0.30%) | 490,300 |
7 Nov 2023 | MYR | 3.28 | 3.37 | 3.28 | 3.33 | 3.33 | +0.05 (+1.52%) | 1,199,600 |
6 Nov 2023 | MYR | 3.23 | 3.3 | 3.23 | 3.28 | 3.28 | +0.05 (+1.55%) | 1,665,400 |
3 Nov 2023 | MYR | 3.26 | 3.28 | 3.23 | 3.23 | 3.23 | 0.0 (0.0%) | 1,833,300 |
2 Nov 2023 | MYR | 3.24 | 3.3 | 3.22 | 3.23 | 3.23 | 0.0 (0.0%) | 613,300 |
1 Nov 2023 | MYR | 3.25 | 3.26 | 3.23 | 3.23 | 3.23 | -0.05 (-1.52%) | 1,473,500 |
31 Oct 2023 | MYR | 3.29 | 3.29 | 3.23 | 3.28 | 3.28 | +0.05 (+1.55%) | 617,900 |
30 Oct 2023 | MYR | 3.26 | 3.33 | 3.22 | 3.23 | 3.23 | -0.06 (-1.82%) | 1,233,100 |
27 Oct 2023 | MYR | 3.33 | 3.33 | 3.23 | 3.29 | 3.29 | -0.03 (-0.90%) | 692,700 |
26 Oct 2023 | MYR | 3.22 | 3.35 | 3.18 | 3.32 | 3.32 | +0.1 (+3.11%) | 1,045,700 |
25 Oct 2023 | MYR | 3.09 | 3.27 | 3.08 | 3.22 | 3.22 | +0.14 (+4.55%) | 2,044,500 |
24 Oct 2023 | MYR | 3.13 | 3.14 | 3.07 | 3.08 | 3.08 | -0.02 (-0.65%) | 1,338,300 |
23 Oct 2023 | MYR | 3.16 | 3.19 | 3.03 | 3.1 | 3.1 | -0.06 (-1.90%) | 1,819,200 |
20 Oct 2023 | MYR | 3.21 | 3.25 | 3.15 | 3.16 | 3.16 | -0.09 (-2.77%) | 1,350,600 |
19 Oct 2023 | MYR | 3.34 | 3.35 | 3.25 | 3.25 | 3.25 | -0.14 (-4.13%) | 1,713,200 |
18 Oct 2023 | MYR | 3.4 | 3.4 | 3.33 | 3.39 | 3.39 | -0.01 (-0.29%) | 596,200 |
17 Oct 2023 | MYR | 3.4 | 3.44 | 3.38 | 3.4 | 3.4 | -0.01 (-0.29%) | 689,500 |
16 Oct 2023 | MYR | 3.4 | 3.45 | 3.38 | 3.41 | 3.41 | 0.0 (0.0%) | 628,000 |