Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | MYR | 1.54 | 1.54 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 257,600 |
14 Nov 2023 | MYR | 1.5 | 1.56 | 1.48 | 1.52 | 1.52 | +0.02 (+1.33%) | 1,640,200 |
10 Nov 2023 | MYR | 1.5 | 1.5 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 219,600 |
9 Nov 2023 | MYR | 1.49 | 1.51 | 1.45 | 1.5 | 1.5 | +0.03 (+2.04%) | 723,400 |
8 Nov 2023 | MYR | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 189,900 |
7 Nov 2023 | MYR | 1.49 | 1.5 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 387,900 |
6 Nov 2023 | MYR | 1.47 | 1.52 | 1.46 | 1.49 | 1.49 | +0.01 (+0.68%) | 934,700 |
3 Nov 2023 | MYR | 1.42 | 1.5 | 1.41 | 1.48 | 1.48 | +0.07 (+4.96%) | 2,228,500 |
2 Nov 2023 | MYR | 1.43 | 1.44 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,019,700 |
1 Nov 2023 | MYR | 1.44 | 1.44 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 270,300 |
31 Oct 2023 | MYR | 1.42 | 1.44 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 930,200 |
30 Oct 2023 | MYR | 1.46 | 1.46 | 1.39 | 1.4 | 1.4 | -0.06 (-4.11%) | 1,824,700 |
27 Oct 2023 | MYR | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -0.03 (-2.01%) | 749,600 |
26 Oct 2023 | MYR | 1.45 | 1.49 | 1.43 | 1.49 | 1.49 | +0.02 (+1.36%) | 1,565,200 |
25 Oct 2023 | MYR | 1.49 | 1.51 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 612,100 |
24 Oct 2023 | MYR | 1.37 | 1.53 | 1.36 | 1.5 | 1.5 | +0.13 (+9.49%) | 4,664,800 |
23 Oct 2023 | MYR | 1.41 | 1.41 | 1.33 | 1.37 | 1.37 | -0.04 (-2.84%) | 2,906,200 |
20 Oct 2023 | MYR | 1.43 | 1.43 | 1.38 | 1.41 | 1.41 | -0.03 (-2.08%) | 1,193,200 |
19 Oct 2023 | MYR | 1.42 | 1.45 | 1.4 | 1.44 | 1.44 | +0.02 (+1.41%) | 823,600 |
18 Oct 2023 | MYR | 1.55 | 1.55 | 1.4 | 1.42 | 1.42 | -0.12 (-7.79%) | 4,990,200 |
17 Oct 2023 | MYR | 1.43 | 1.55 | 1.42 | 1.54 | 1.54 | +0.11 (+7.69%) | 3,722,900 |
16 Oct 2023 | MYR | 1.45 | 1.46 | 1.39 | 1.43 | 1.43 | -0.03 (-2.05%) | 2,293,300 |
13 Oct 2023 | MYR | 1.37 | 1.47 | 1.33 | 1.46 | 1.46 | +0.1 (+7.35%) | 6,034,100 |
12 Oct 2023 | MYR | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | 0.0 (0.0%) | 973,900 |
11 Oct 2023 | MYR | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 176,000 |
10 Oct 2023 | MYR | 1.32 | 1.38 | 1.31 | 1.36 | 1.36 | +0.03 (+2.26%) | 707,900 |
9 Oct 2023 | MYR | 1.34 | 1.34 | 1.3 | 1.33 | 1.33 | 0.0 (0.0%) | 134,300 |
6 Oct 2023 | MYR | 1.33 | 1.34 | 1.28 | 1.33 | 1.33 | 0.0 (0.0%) | 1,422,900 |
5 Oct 2023 | MYR | 1.37 | 1.4 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 2,820,400 |
4 Oct 2023 | MYR | 1.4 | 1.4 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 994,600 |