Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2023 | MYR | 4.38 | 4.42 | 4.38 | 4.42 | 4.42 | +0.01 (+0.23%) | 15,300 |
26 Oct 2023 | MYR | 4.34 | 4.42 | 4.34 | 4.41 | 4.41 | +0.02 (+0.46%) | 7,500 |
25 Oct 2023 | MYR | 4.31 | 4.39 | 4.31 | 4.39 | 4.39 | 0.0 (0.0%) | 19,400 |
24 Oct 2023 | MYR | 4.31 | 4.39 | 4.31 | 4.39 | 4.39 | -0.01 (-0.23%) | 700 |
23 Oct 2023 | MYR | 4.34 | 4.4 | 4.3 | 4.4 | 4.4 | +0.01 (+0.23%) | 167,800 |
20 Oct 2023 | MYR | 4.37 | 4.4 | 4.36 | 4.39 | 4.39 | +0.02 (+0.46%) | 20,400 |
19 Oct 2023 | MYR | 4.35 | 4.44 | 4.33 | 4.37 | 4.37 | 0.0 (0.0%) | 16,900 |
18 Oct 2023 | MYR | 4.35 | 4.38 | 4.32 | 4.37 | 4.37 | +0.01 (+0.23%) | 10,900 |
17 Oct 2023 | MYR | 4.32 | 4.37 | 4.3 | 4.36 | 4.36 | +0.04 (+0.93%) | 5,900 |
16 Oct 2023 | MYR | 4.33 | 4.38 | 4.3 | 4.32 | 4.32 | -0.03 (-0.69%) | 14,600 |
13 Oct 2023 | MYR | 4.36 | 4.42 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 22,800 |
12 Oct 2023 | MYR | 4.38 | 4.4 | 4.35 | 4.35 | 4.35 | -0.03 (-0.68%) | 14,500 |
11 Oct 2023 | MYR | 4.37 | 4.4 | 4.36 | 4.38 | 4.38 | +0.01 (+0.23%) | 7,900 |
10 Oct 2023 | MYR | 4.42 | 4.43 | 4.37 | 4.37 | 4.37 | -0.05 (-1.13%) | 22,000 |
9 Oct 2023 | MYR | 4.45 | 4.45 | 4.41 | 4.42 | 4.42 | -0.06 (-1.34%) | 7,300 |
6 Oct 2023 | MYR | 4.37 | 4.48 | 4.35 | 4.48 | 4.48 | +0.17 (+3.94%) | 119,000 |
5 Oct 2023 | MYR | 4.33 | 4.33 | 4.31 | 4.31 | 4.31 | -0.02 (-0.46%) | 15,000 |
4 Oct 2023 | MYR | 4.36 | 4.36 | 4.31 | 4.33 | 4.33 | -0.03 (-0.69%) | 155,900 |
3 Oct 2023 | MYR | 4.42 | 4.42 | 4.35 | 4.36 | 4.36 | -0.08 (-1.80%) | 197,100 |
2 Oct 2023 | MYR | 4.48 | 4.48 | 4.4 | 4.44 | 4.44 | -0.04 (-0.89%) | 73,900 |
29 Sep 2023 | MYR | 4.32 | 4.48 | 4.25 | 4.48 | 4.48 | +0.16 (+3.70%) | 224,200 |
27 Sep 2023 | MYR | 4.52 | 4.52 | 4.25 | 4.32 | 4.32 | -0.2 (-4.42%) | 543,900 |
26 Sep 2023 | MYR | 4.69 | 4.69 | 4.52 | 4.52 | 4.52 | -0.18 (-3.83%) | 385,900 |
25 Sep 2023 | MYR | 4.7 | 4.72 | 4.66 | 4.7 | 4.7 | 0.0 (0.0%) | 314,900 |
22 Sep 2023 | MYR | 4.7 | 4.7 | 4.67 | 4.7 | 4.7 | 0.0 (0.0%) | 13,500 |
21 Sep 2023 | MYR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 5,200 |
20 Sep 2023 | MYR | 4.7 | 4.7 | 4.69 | 4.7 | 4.7 | -0.02 (-0.42%) | 10,800 |
19 Sep 2023 | MYR | 4.7 | 4.72 | 4.7 | 4.72 | 4.72 | +0.02 (+0.43%) | 24,600 |
18 Sep 2023 | MYR | 4.7 | 4.73 | 4.68 | 4.7 | 4.7 | -0.02 (-0.42%) | 73,700 |
15 Sep 2023 | MYR | 4.7 | 4.72 | 4.7 | 4.72 | 4.72 | +0.01 (+0.21%) | 10,700 |