Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2023 | MYR | 1.22 | 1.22 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 145,100 |
26 Oct 2023 | MYR | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | +0.05 (+4.24%) | 345,000 |
25 Oct 2023 | MYR | 1.2 | 1.2 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 450,100 |
24 Oct 2023 | MYR | 1.23 | 1.24 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 239,100 |
23 Oct 2023 | MYR | 1.22 | 1.24 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 763,600 |
20 Oct 2023 | MYR | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | +0.05 (+4.20%) | 977,700 |
19 Oct 2023 | MYR | 1.18 | 1.2 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 531,800 |
18 Oct 2023 | MYR | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | +0.02 (+1.72%) | 334,000 |
17 Oct 2023 | MYR | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 246,400 |
16 Oct 2023 | MYR | 1.2 | 1.21 | 1.18 | 1.18 | 1.18 | +0.01 (+0.85%) | 473,000 |
13 Oct 2023 | MYR | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 98,600 |
12 Oct 2023 | MYR | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 168,200 |
11 Oct 2023 | MYR | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 116,800 |
10 Oct 2023 | MYR | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 445,300 |
9 Oct 2023 | MYR | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | +0.05 (+4.55%) | 574,600 |
6 Oct 2023 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 184,600 |
5 Oct 2023 | MYR | 1.09 | 1.11 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 270,300 |
4 Oct 2023 | MYR | 1.11 | 1.11 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 200,500 |
3 Oct 2023 | MYR | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 260,300 |
2 Oct 2023 | MYR | 1.13 | 1.14 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 324,500 |
29 Sep 2023 | MYR | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 992,800 |
27 Sep 2023 | MYR | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 1,256,500 |
26 Sep 2023 | MYR | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 299,600 |
25 Sep 2023 | MYR | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 103,300 |
22 Sep 2023 | MYR | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 369,800 |
21 Sep 2023 | MYR | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 163,100 |
20 Sep 2023 | MYR | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 87,700 |
19 Sep 2023 | MYR | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 406,100 |
18 Sep 2023 | MYR | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 44,000 |
15 Sep 2023 | MYR | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 307,600 |