Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | MYR | 0.5 | 0.505 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 8,612,000 |
17 Nov 2023 | MYR | 0.505 | 0.515 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 24,846,000 |
16 Nov 2023 | MYR | 0.5 | 0.505 | 0.495 | 0.5 | 0.5 | -0.005 (-0.99%) | 12,695,000 |
15 Nov 2023 | MYR | 0.5 | 0.51 | 0.5 | 0.505 | 0.505 | +0.01 (+2.02%) | 7,880,300 |
14 Nov 2023 | MYR | 0.505 | 0.51 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 8,484,100 |
10 Nov 2023 | MYR | 0.5 | 0.505 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 7,616,100 |
9 Nov 2023 | MYR | 0.505 | 0.51 | 0.495 | 0.5 | 0.5 | -0.005 (-0.99%) | 14,071,500 |
8 Nov 2023 | MYR | 0.515 | 0.52 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 21,029,700 |
7 Nov 2023 | MYR | 0.515 | 0.52 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 21,042,200 |
6 Nov 2023 | MYR | 0.485 | 0.525 | 0.48 | 0.515 | 0.515 | +0.035 (+7.29%) | 36,432,300 |
3 Nov 2023 | MYR | 0.48 | 0.49 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 32,576,700 |
2 Nov 2023 | MYR | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | +0.01 (+2.15%) | 13,425,700 |
1 Nov 2023 | MYR | 0.475 | 0.48 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 14,838,600 |
31 Oct 2023 | MYR | 0.49 | 0.49 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 18,002,100 |
30 Oct 2023 | MYR | 0.475 | 0.49 | 0.47 | 0.485 | 0.485 | +0.005 (+1.04%) | 28,798,000 |
27 Oct 2023 | MYR | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 25,146,500 |
26 Oct 2023 | MYR | 0.46 | 0.495 | 0.455 | 0.49 | 0.49 | +0.025 (+5.38%) | 44,769,300 |
25 Oct 2023 | MYR | 0.475 | 0.48 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 37,138,400 |
24 Oct 2023 | MYR | 0.465 | 0.48 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 42,046,700 |
23 Oct 2023 | MYR | 0.46 | 0.475 | 0.445 | 0.46 | 0.46 | -0.005 (-1.08%) | 58,310,800 |
20 Oct 2023 | MYR | 0.485 | 0.485 | 0.465 | 0.465 | 0.465 | -0.02 (-4.12%) | 33,732,500 |
19 Oct 2023 | MYR | 0.475 | 0.49 | 0.47 | 0.485 | 0.485 | +0.01 (+2.11%) | 43,158,300 |
18 Oct 2023 | MYR | 0.51 | 0.51 | 0.47 | 0.475 | 0.475 | -0.035 (-6.86%) | 65,750,200 |
17 Oct 2023 | MYR | 0.515 | 0.525 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 23,092,900 |
16 Oct 2023 | MYR | 0.535 | 0.535 | 0.505 | 0.515 | 0.515 | -0.025 (-4.63%) | 43,618,500 |
13 Oct 2023 | MYR | 0.55 | 0.56 | 0.535 | 0.54 | 0.54 | -0.01 (-1.82%) | 51,301,100 |
12 Oct 2023 | MYR | 0.535 | 0.55 | 0.53 | 0.55 | 0.55 | +0.015 (+2.80%) | 19,120,700 |
11 Oct 2023 | MYR | 0.545 | 0.555 | 0.53 | 0.535 | 0.535 | -0.015 (-2.73%) | 43,921,400 |
10 Oct 2023 | MYR | 0.53 | 0.555 | 0.53 | 0.55 | 0.55 | +0.025 (+4.76%) | 45,309,800 |
9 Oct 2023 | MYR | 0.53 | 0.54 | 0.52 | 0.525 | 0.525 | -0.01 (-1.87%) | 24,684,500 |