Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | MYR | 0.795 | 0.805 | 0.79 | 0.79 | 0.79 | -0.005 (-0.63%) | 827,900 |
17 Nov 2023 | MYR | 0.8 | 0.82 | 0.795 | 0.795 | 0.795 | 0.0 (0.0%) | 2,823,300 |
16 Nov 2023 | MYR | 0.79 | 0.8 | 0.785 | 0.795 | 0.795 | +0.005 (+0.63%) | 1,267,600 |
15 Nov 2023 | MYR | 0.785 | 0.805 | 0.785 | 0.79 | 0.79 | +0.005 (+0.64%) | 1,148,500 |
14 Nov 2023 | MYR | 0.81 | 0.81 | 0.78 | 0.785 | 0.785 | -0.025 (-3.09%) | 3,015,100 |
10 Nov 2023 | MYR | 0.81 | 0.83 | 0.8 | 0.81 | 0.81 | +0.005 (+0.62%) | 4,118,400 |
9 Nov 2023 | MYR | 0.82 | 0.83 | 0.805 | 0.805 | 0.805 | -0.025 (-3.01%) | 2,722,400 |
8 Nov 2023 | MYR | 0.78 | 0.865 | 0.78 | 0.83 | 0.83 | +0.05 (+6.41%) | 20,803,300 |
7 Nov 2023 | MYR | 0.785 | 0.79 | 0.77 | 0.78 | 0.78 | -0.005 (-0.64%) | 1,575,200 |
6 Nov 2023 | MYR | 0.78 | 0.795 | 0.775 | 0.785 | 0.785 | +0.005 (+0.64%) | 3,030,800 |
3 Nov 2023 | MYR | 0.765 | 0.79 | 0.765 | 0.78 | 0.78 | +0.015 (+1.96%) | 2,340,600 |
2 Nov 2023 | MYR | 0.76 | 0.78 | 0.76 | 0.765 | 0.765 | +0.005 (+0.66%) | 914,500 |
1 Nov 2023 | MYR | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 1,811,800 |
31 Oct 2023 | MYR | 0.775 | 0.785 | 0.765 | 0.77 | 0.77 | 0.0 (0.0%) | 3,514,200 |
30 Oct 2023 | MYR | 0.785 | 0.79 | 0.765 | 0.77 | 0.77 | -0.02 (-2.53%) | 1,778,600 |
27 Oct 2023 | MYR | 0.78 | 0.8 | 0.775 | 0.79 | 0.79 | +0.01 (+1.28%) | 2,824,200 |
26 Oct 2023 | MYR | 0.765 | 0.82 | 0.76 | 0.78 | 0.78 | +0.015 (+1.96%) | 13,781,500 |
25 Oct 2023 | MYR | 0.765 | 0.78 | 0.76 | 0.765 | 0.765 | 0.0 (0.0%) | 1,585,900 |
24 Oct 2023 | MYR | 0.79 | 0.79 | 0.75 | 0.765 | 0.765 | -0.025 (-3.16%) | 2,921,000 |
23 Oct 2023 | MYR | 0.82 | 0.82 | 0.77 | 0.79 | 0.79 | -0.02 (-2.47%) | 2,083,400 |
20 Oct 2023 | MYR | 0.82 | 0.82 | 0.805 | 0.81 | 0.81 | -0.015 (-1.82%) | 1,502,700 |
19 Oct 2023 | MYR | 0.84 | 0.85 | 0.815 | 0.825 | 0.825 | +0.005 (+0.61%) | 4,140,400 |
18 Oct 2023 | MYR | 0.845 | 0.845 | 0.815 | 0.82 | 0.82 | -0.02 (-2.38%) | 1,930,800 |
17 Oct 2023 | MYR | 0.85 | 0.855 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 916,600 |
16 Oct 2023 | MYR | 0.905 | 0.91 | 0.84 | 0.84 | 0.84 | -0.035 (-4.00%) | 4,952,200 |
13 Oct 2023 | MYR | 0.88 | 0.885 | 0.86 | 0.875 | 0.875 | -0.015 (-1.69%) | 1,405,400 |
12 Oct 2023 | MYR | 0.86 | 0.895 | 0.855 | 0.89 | 0.89 | +0.03 (+3.49%) | 4,836,900 |
11 Oct 2023 | MYR | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | +0.025 (+2.99%) | 3,239,400 |
10 Oct 2023 | MYR | 0.815 | 0.835 | 0.815 | 0.835 | 0.835 | +0.025 (+3.09%) | 2,221,500 |
9 Oct 2023 | MYR | 0.805 | 0.82 | 0.805 | 0.81 | 0.81 | +0.005 (+0.62%) | 922,700 |