Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
6 Oct 2023 | MYR | 0.545 | 0.55 | 0.53 | 0.535 | 0.535 | -0.005 (-0.93%) | 26,094,200 |
5 Oct 2023 | MYR | 0.555 | 0.56 | 0.54 | 0.54 | 0.54 | +0.005 (+0.93%) | 81,208,300 |
4 Oct 2023 | MYR | 0.525 | 0.54 | 0.51 | 0.535 | 0.535 | +0.005 (+0.94%) | 55,736,800 |
3 Oct 2023 | MYR | 0.515 | 0.535 | 0.505 | 0.53 | 0.53 | +0.015 (+2.91%) | 53,101,600 |
2 Oct 2023 | MYR | 0.56 | 0.565 | 0.515 | 0.515 | 0.515 | -0.04 (-7.21%) | 53,213,100 |
29 Sep 2023 | MYR | 0.58 | 0.58 | 0.545 | 0.555 | 0.555 | -0.005 (-0.89%) | 55,500,500 |
27 Sep 2023 | MYR | 0.565 | 0.575 | 0.555 | 0.56 | 0.56 | -0.015 (-2.61%) | 35,535,500 |
26 Sep 2023 | MYR | 0.585 | 0.59 | 0.565 | 0.575 | 0.575 | -0.015 (-2.54%) | 39,167,300 |
25 Sep 2023 | MYR | 0.595 | 0.615 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 98,146,400 |
22 Sep 2023 | MYR | 0.565 | 0.595 | 0.56 | 0.59 | 0.59 | +0.025 (+4.42%) | 77,867,900 |
21 Sep 2023 | MYR | 0.57 | 0.58 | 0.55 | 0.565 | 0.565 | -0.005 (-0.88%) | 54,101,200 |
20 Sep 2023 | MYR | 0.555 | 0.6 | 0.55 | 0.57 | 0.57 | +0.015 (+2.70%) | 163,989,000 |
19 Sep 2023 | MYR | 0.545 | 0.565 | 0.545 | 0.555 | 0.555 | +0.01 (+1.83%) | 46,142,300 |
18 Sep 2023 | MYR | 0.55 | 0.565 | 0.535 | 0.545 | 0.545 | -0.005 (-0.91%) | 71,734,400 |
15 Sep 2023 | MYR | 0.53 | 0.56 | 0.52 | 0.55 | 0.55 | +0.025 (+4.76%) | 93,905,300 |
14 Sep 2023 | MYR | 0.515 | 0.53 | 0.505 | 0.525 | 0.525 | +0.01 (+1.94%) | 58,886,300 |
13 Sep 2023 | MYR | 0.53 | 0.54 | 0.5 | 0.515 | 0.515 | -0.015 (-2.83%) | 44,721,900 |