Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | MYR | 7.2 | 7.26 | 7.15 | 7.15 | 7.15 | -0.14 (-1.92%) | 73,600 |
29 Dec 2023 | MYR | 7.3 | 7.32 | 7.25 | 7.29 | 7.29 | -0.01 (-0.14%) | 51,200 |
28 Dec 2023 | MYR | 7.3 | 7.3 | 7.23 | 7.3 | 7.3 | +0.02 (+0.27%) | 38,600 |
27 Dec 2023 | MYR | 7.16 | 7.3 | 7.16 | 7.28 | 7.28 | -0.02 (-0.27%) | 58,900 |
26 Dec 2023 | MYR | 7.23 | 7.3 | 7.15 | 7.3 | 7.3 | +0.04 (+0.55%) | 94,800 |
22 Dec 2023 | MYR | 7.23 | 7.28 | 7.12 | 7.26 | 7.26 | -0.02 (-0.27%) | 56,400 |
21 Dec 2023 | MYR | 7.28 | 7.3 | 7.22 | 7.28 | 7.28 | +0.03 (+0.41%) | 96,700 |
20 Dec 2023 | MYR | 7.21 | 7.25 | 7.2 | 7.25 | 7.25 | +0.04 (+0.55%) | 147,200 |
19 Dec 2023 | MYR | 7.2 | 7.29 | 7.2 | 7.21 | 7.21 | +0.01 (+0.14%) | 41,400 |
18 Dec 2023 | MYR | 7.17 | 7.24 | 7.17 | 7.2 | 7.2 | -0.01 (-0.14%) | 144,300 |
15 Dec 2023 | MYR | 7.2 | 7.25 | 7.2 | 7.21 | 7.21 | -0.01 (-0.14%) | 36,400 |
14 Dec 2023 | MYR | 7.2 | 7.27 | 7.18 | 7.22 | 7.22 | +0.03 (+0.42%) | 69,100 |
13 Dec 2023 | MYR | 7.08 | 7.19 | 7.02 | 7.19 | 7.19 | +0.09 (+1.27%) | 37,800 |
12 Dec 2023 | MYR | 7.33 | 7.33 | 7.1 | 7.1 | 7.1 | -0.2 (-2.74%) | 76,000 |
11 Dec 2023 | MYR | 7.32 | 7.33 | 7.23 | 7.3 | 7.3 | -0.04 (-0.54%) | 483,500 |
8 Dec 2023 | MYR | 7.19 | 7.35 | 7.17 | 7.34 | 7.34 | +0.15 (+2.09%) | 221,900 |
7 Dec 2023 | MYR | 7.05 | 7.23 | 7.03 | 7.19 | 7.19 | +0.14 (+1.99%) | 177,300 |
6 Dec 2023 | MYR | 7.01 | 7.08 | 7.01 | 7.05 | 7.05 | +0.01 (+0.14%) | 137,500 |
5 Dec 2023 | MYR | 7 | 7.04 | 7 | 7.04 | 7.04 | +0.04 (+0.57%) | 150,700 |
4 Dec 2023 | MYR | 6.99 | 7.03 | 6.93 | 7 | 7 | +0.02 (+0.29%) | 146,600 |
1 Dec 2023 | MYR | 7.01 | 7.01 | 6.91 | 6.98 | 6.98 | -0.02 (-0.29%) | 32,100 |
30 Nov 2023 | MYR | 6.91 | 7.01 | 6.89 | 7 | 7 | +0.07 (+1.01%) | 435,100 |
29 Nov 2023 | MYR | 6.94 | 6.94 | 6.86 | 6.93 | 6.93 | +0.02 (+0.29%) | 60,400 |
28 Nov 2023 | MYR | 6.93 | 6.93 | 6.86 | 6.91 | 6.91 | -0.03 (-0.43%) | 116,800 |
27 Nov 2023 | MYR | 6.95 | 6.95 | 6.91 | 6.94 | 6.94 | -0.01 (-0.14%) | 560,100 |
24 Nov 2023 | MYR | 6.95 | 6.99 | 6.92 | 6.95 | 6.95 | +0.05 (+0.72%) | 106,600 |
23 Nov 2023 | MYR | 6.92 | 6.95 | 6.89 | 6.9 | 6.9 | -0.05 (-0.72%) | 283,400 |
22 Nov 2023 | MYR | 6.89 | 6.97 | 6.88 | 6.95 | 6.95 | +0.05 (+0.72%) | 466,800 |
21 Nov 2023 | MYR | 6.83 | 6.9 | 6.83 | 6.9 | 6.9 | +0.04 (+0.58%) | 890,100 |
20 Nov 2023 | MYR | 6.8 | 6.94 | 6.8 | 6.86 | 6.86 | +0.06 (+0.88%) | 788,500 |