Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | MYR | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 899,200 |
21 Nov 2023 | MYR | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -0.06 (-3.77%) | 1,581,700 |
20 Nov 2023 | MYR | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | +0.01 (+0.63%) | 353,100 |
17 Nov 2023 | MYR | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -0.04 (-2.47%) | 504,100 |
16 Nov 2023 | MYR | 1.6 | 1.62 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 149,500 |
15 Nov 2023 | MYR | 1.59 | 1.62 | 1.59 | 1.6 | 1.6 | +0.02 (+1.27%) | 380,900 |
14 Nov 2023 | MYR | 1.57 | 1.6 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 136,700 |
10 Nov 2023 | MYR | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 234,900 |
9 Nov 2023 | MYR | 1.58 | 1.6 | 1.58 | 1.59 | 1.59 | +0.01 (+0.63%) | 220,700 |
8 Nov 2023 | MYR | 1.6 | 1.61 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 569,400 |
7 Nov 2023 | MYR | 1.58 | 1.62 | 1.56 | 1.6 | 1.6 | +0.03 (+1.91%) | 957,700 |
6 Nov 2023 | MYR | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | +0.03 (+1.95%) | 371,500 |
3 Nov 2023 | MYR | 1.57 | 1.59 | 1.54 | 1.54 | 1.54 | -0.03 (-1.91%) | 485,600 |
2 Nov 2023 | MYR | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | +0.01 (+0.64%) | 335,800 |
1 Nov 2023 | MYR | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | +0.02 (+1.30%) | 530,300 |
31 Oct 2023 | MYR | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | +0.01 (+0.65%) | 173,500 |
30 Oct 2023 | MYR | 1.52 | 1.53 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 104,900 |
27 Oct 2023 | MYR | 1.57 | 1.57 | 1.5 | 1.52 | 1.52 | -0.04 (-2.56%) | 575,600 |
26 Oct 2023 | MYR | 1.56 | 1.59 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 353,400 |
25 Oct 2023 | MYR | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 187,900 |
24 Oct 2023 | MYR | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | +0.04 (+2.63%) | 584,500 |
23 Oct 2023 | MYR | 1.48 | 1.54 | 1.43 | 1.52 | 1.52 | +0.04 (+2.70%) | 1,227,800 |
20 Oct 2023 | MYR | 1.53 | 1.54 | 1.48 | 1.48 | 1.48 | -0.06 (-3.90%) | 856,500 |
19 Oct 2023 | MYR | 1.55 | 1.55 | 1.5 | 1.54 | 1.54 | 0.0 (0.0%) | 1,090,700 |
18 Oct 2023 | MYR | 1.64 | 1.65 | 1.54 | 1.54 | 1.54 | -0.09 (-5.52%) | 1,192,600 |
17 Oct 2023 | MYR | 1.58 | 1.65 | 1.57 | 1.63 | 1.63 | +0.05 (+3.16%) | 1,711,500 |
16 Oct 2023 | MYR | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 512,600 |
13 Oct 2023 | MYR | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 500,300 |
12 Oct 2023 | MYR | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 675,800 |
11 Oct 2023 | MYR | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 670,200 |