Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
10 Oct 2023 | MYR | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 769,400 |
9 Oct 2023 | MYR | 1.52 | 1.55 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 894,800 |
6 Oct 2023 | MYR | 1.54 | 1.54 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 919,100 |
5 Oct 2023 | MYR | 1.48 | 1.54 | 1.46 | 1.53 | 1.53 | +0.05 (+3.38%) | 624,800 |
4 Oct 2023 | MYR | 1.47 | 1.5 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 908,100 |
3 Oct 2023 | MYR | 1.5 | 1.55 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 2,474,200 |
2 Oct 2023 | MYR | 1.49 | 1.5 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 508,100 |
29 Sep 2023 | MYR | 1.48 | 1.5 | 1.46 | 1.49 | 1.49 | 0.0 (0.0%) | 486,000 |
27 Sep 2023 | MYR | 1.45 | 1.5 | 1.43 | 1.49 | 1.49 | +0.04 (+2.76%) | 787,700 |
26 Sep 2023 | MYR | 1.5 | 1.5 | 1.45 | 1.45 | 1.45 | -0.04 (-2.68%) | 884,800 |
25 Sep 2023 | MYR | 1.44 | 1.51 | 1.43 | 1.49 | 1.49 | +0.05 (+3.47%) | 2,259,500 |
22 Sep 2023 | MYR | 1.41 | 1.45 | 1.39 | 1.44 | 1.44 | +0.03 (+2.13%) | 803,400 |
21 Sep 2023 | MYR | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -0.01 (-0.70%) | 252,900 |
20 Sep 2023 | MYR | 1.39 | 1.43 | 1.37 | 1.42 | 1.42 | +0.03 (+2.16%) | 978,800 |