Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2023 | MYR | 1.02 | 1.02 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 1,850,900 |
26 Oct 2023 | MYR | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 1,730,200 |
25 Oct 2023 | MYR | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | +0.03 (+2.97%) | 1,515,300 |
24 Oct 2023 | MYR | 0.99 | 1.03 | 0.985 | 1.01 | 1.01 | 0.0 (0.0%) | 2,107,000 |
23 Oct 2023 | MYR | 1.03 | 1.03 | 0.97 | 1.01 | 1.01 | -0.02 (-1.94%) | 4,636,400 |
20 Oct 2023 | MYR | 1.02 | 1.03 | 0.99 | 1.03 | 1.03 | +0.01 (+0.98%) | 3,823,900 |
19 Oct 2023 | MYR | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 5,953,200 |
18 Oct 2023 | MYR | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.03 (-2.80%) | 3,403,400 |
17 Oct 2023 | MYR | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 1,120,300 |
16 Oct 2023 | MYR | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 1,630,000 |
13 Oct 2023 | MYR | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 657,100 |
12 Oct 2023 | MYR | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 1,712,000 |
11 Oct 2023 | MYR | 1.07 | 1.09 | 1.04 | 1.08 | 1.08 | +0.01 (+0.93%) | 2,411,700 |
10 Oct 2023 | MYR | 1.02 | 1.08 | 1.02 | 1.07 | 1.07 | +0.04 (+3.88%) | 4,938,400 |
9 Oct 2023 | MYR | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -0.03 (-2.83%) | 2,914,800 |
6 Oct 2023 | MYR | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 0.0 (0.0%) | 1,261,600 |
5 Oct 2023 | MYR | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 4,126,800 |
4 Oct 2023 | MYR | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 4,007,400 |
3 Oct 2023 | MYR | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 5,850,100 |
2 Oct 2023 | MYR | 1.08 | 1.09 | 1.04 | 1.07 | 1.07 | -0.01 (-0.93%) | 4,213,700 |
29 Sep 2023 | MYR | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 2,825,400 |
27 Sep 2023 | MYR | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 2,942,100 |
26 Sep 2023 | MYR | 1.06 | 1.1 | 1.04 | 1.08 | 1.08 | +0.01 (+0.93%) | 4,236,900 |
25 Sep 2023 | MYR | 1.1 | 1.1 | 1.06 | 1.07 | 1.07 | -0.03 (-2.73%) | 2,056,600 |
22 Sep 2023 | MYR | 1.11 | 1.12 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 3,608,700 |
21 Sep 2023 | MYR | 1.09 | 1.11 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 3,658,400 |
20 Sep 2023 | MYR | 1.06 | 1.1 | 1.05 | 1.09 | 1.09 | +0.04 (+3.81%) | 6,131,600 |
19 Sep 2023 | MYR | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 4,705,400 |
18 Sep 2023 | MYR | 1.01 | 1.04 | 1 | 1.04 | 1.04 | +0.02 (+1.96%) | 8,755,800 |
15 Sep 2023 | MYR | 0.995 | 1.02 | 0.99 | 1.02 | 1.02 | +0.025 (+2.51%) | 4,451,500 |