Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | MYR | 0.75 | 0.765 | 0.73 | 0.735 | 0.735 | -0.01 (-1.34%) | 6,085,400 |
2 Jan 2024 | MYR | 0.725 | 0.755 | 0.725 | 0.745 | 0.745 | +0.03 (+4.20%) | 4,626,400 |
29 Dec 2023 | MYR | 0.715 | 0.725 | 0.715 | 0.715 | 0.715 | 0.0 (0.0%) | 1,125,500 |
28 Dec 2023 | MYR | 0.715 | 0.72 | 0.71 | 0.715 | 0.715 | 0.0 (0.0%) | 443,300 |
27 Dec 2023 | MYR | 0.72 | 0.72 | 0.71 | 0.715 | 0.715 | -0.005 (-0.69%) | 234,300 |
26 Dec 2023 | MYR | 0.705 | 0.72 | 0.705 | 0.72 | 0.72 | +0.015 (+2.13%) | 1,119,800 |
22 Dec 2023 | MYR | 0.71 | 0.71 | 0.7 | 0.705 | 0.705 | -0.005 (-0.70%) | 637,300 |
21 Dec 2023 | MYR | 0.71 | 0.71 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 182,700 |
20 Dec 2023 | MYR | 0.705 | 0.71 | 0.7 | 0.71 | 0.71 | +0.005 (+0.71%) | 212,900 |
19 Dec 2023 | MYR | 0.7 | 0.705 | 0.7 | 0.705 | 0.705 | +0.005 (+0.71%) | 269,100 |
18 Dec 2023 | MYR | 0.695 | 0.705 | 0.69 | 0.7 | 0.7 | -0.005 (-0.71%) | 987,000 |
15 Dec 2023 | MYR | 0.7 | 0.705 | 0.695 | 0.705 | 0.705 | +0.005 (+0.71%) | 533,400 |
14 Dec 2023 | MYR | 0.71 | 0.71 | 0.695 | 0.7 | 0.7 | -0.005 (-0.71%) | 898,300 |
13 Dec 2023 | MYR | 0.715 | 0.73 | 0.7 | 0.705 | 0.705 | -0.015 (-2.08%) | 2,547,500 |
12 Dec 2023 | MYR | 0.7 | 0.725 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 3,532,900 |
11 Dec 2023 | MYR | 0.705 | 0.705 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 79,900 |
8 Dec 2023 | MYR | 0.695 | 0.7 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 492,400 |
7 Dec 2023 | MYR | 0.7 | 0.71 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 455,000 |
6 Dec 2023 | MYR | 0.695 | 0.705 | 0.685 | 0.7 | 0.7 | +0.01 (+1.45%) | 696,400 |
5 Dec 2023 | MYR | 0.715 | 0.715 | 0.69 | 0.69 | 0.69 | -0.025 (-3.50%) | 595,200 |
4 Dec 2023 | MYR | 0.71 | 0.72 | 0.705 | 0.715 | 0.715 | +0.005 (+0.70%) | 1,650,900 |
1 Dec 2023 | MYR | 0.68 | 0.72 | 0.675 | 0.71 | 0.71 | +0.03 (+4.41%) | 3,957,400 |
30 Nov 2023 | MYR | 0.685 | 0.685 | 0.675 | 0.68 | 0.68 | -0.005 (-0.73%) | 779,900 |
29 Nov 2023 | MYR | 0.685 | 0.69 | 0.68 | 0.685 | 0.685 | 0.0 (0.0%) | 167,000 |
28 Nov 2023 | MYR | 0.68 | 0.685 | 0.675 | 0.685 | 0.685 | +0.005 (+0.74%) | 620,900 |
27 Nov 2023 | MYR | 0.69 | 0.695 | 0.68 | 0.68 | 0.68 | -0.015 (-2.16%) | 1,077,100 |
24 Nov 2023 | MYR | 0.69 | 0.695 | 0.685 | 0.695 | 0.695 | 0.0 (0.0%) | 306,200 |
23 Nov 2023 | MYR | 0.695 | 0.7 | 0.685 | 0.695 | 0.695 | 0.0 (0.0%) | 749,000 |
22 Nov 2023 | MYR | 0.695 | 0.7 | 0.685 | 0.695 | 0.695 | 0.0 (0.0%) | 1,325,200 |
21 Nov 2023 | MYR | 0.69 | 0.7 | 0.69 | 0.695 | 0.695 | +0.005 (+0.72%) | 2,818,800 |