Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 263,500 |
9 Nov 2023 | MYR | 0.545 | 0.545 | 0.535 | 0.54 | 0.54 | -0.01 (-1.82%) | 498,100 |
8 Nov 2023 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 141,300 |
7 Nov 2023 | MYR | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 508,300 |
6 Nov 2023 | MYR | 0.555 | 0.56 | 0.545 | 0.555 | 0.555 | 0.0 (0.0%) | 540,900 |
3 Nov 2023 | MYR | 0.56 | 0.56 | 0.55 | 0.555 | 0.555 | +0.005 (+0.91%) | 502,600 |
2 Nov 2023 | MYR | 0.555 | 0.56 | 0.545 | 0.55 | 0.55 | -0.01 (-1.79%) | 513,800 |
1 Nov 2023 | MYR | 0.54 | 0.565 | 0.535 | 0.56 | 0.56 | +0.01 (+1.82%) | 1,692,700 |
31 Oct 2023 | MYR | 0.555 | 0.555 | 0.535 | 0.55 | 0.55 | 0.0 (0.0%) | 619,000 |
30 Oct 2023 | MYR | 0.54 | 0.565 | 0.525 | 0.55 | 0.55 | +0.01 (+1.85%) | 5,431,300 |
27 Oct 2023 | MYR | 0.52 | 0.54 | 0.515 | 0.54 | 0.54 | +0.02 (+3.85%) | 669,400 |
26 Oct 2023 | MYR | 0.515 | 0.525 | 0.515 | 0.52 | 0.52 | -0.005 (-0.95%) | 143,300 |
25 Oct 2023 | MYR | 0.52 | 0.535 | 0.515 | 0.525 | 0.525 | +0.01 (+1.94%) | 612,500 |
24 Oct 2023 | MYR | 0.52 | 0.525 | 0.505 | 0.515 | 0.515 | -0.01 (-1.90%) | 341,800 |
23 Oct 2023 | MYR | 0.5 | 0.525 | 0.5 | 0.525 | 0.525 | +0.015 (+2.94%) | 439,800 |
20 Oct 2023 | MYR | 0.515 | 0.54 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 810,600 |
19 Oct 2023 | MYR | 0.505 | 0.525 | 0.505 | 0.515 | 0.515 | +0.015 (+3%) | 1,042,500 |
18 Oct 2023 | MYR | 0.5 | 0.505 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 997,400 |
17 Oct 2023 | MYR | 0.495 | 0.51 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 451,500 |
16 Oct 2023 | MYR | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 204,600 |
13 Oct 2023 | MYR | 0.495 | 0.505 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 414,200 |
12 Oct 2023 | MYR | 0.515 | 0.525 | 0.495 | 0.495 | 0.495 | -0.025 (-4.81%) | 1,130,200 |
11 Oct 2023 | MYR | 0.51 | 0.525 | 0.505 | 0.52 | 0.52 | 0.0 (0.0%) | 481,300 |
10 Oct 2023 | MYR | 0.485 | 0.535 | 0.485 | 0.52 | 0.52 | +0.045 (+9.47%) | 1,716,500 |
9 Oct 2023 | MYR | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | +0.01 (+2.15%) | 154,100 |
6 Oct 2023 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 34,700 |
5 Oct 2023 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 90,900 |
4 Oct 2023 | MYR | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 55,500 |
3 Oct 2023 | MYR | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 30,000 |
2 Oct 2023 | MYR | 0.46 | 0.505 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 1,259,800 |