Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | MYR | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 1,212,800 |
27 Dec 2023 | MYR | 1.02 | 1.08 | 1.02 | 1.06 | 1.06 | +0.04 (+3.92%) | 5,008,900 |
26 Dec 2023 | MYR | 1.01 | 1.03 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 2,282,200 |
22 Dec 2023 | MYR | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 1,153,000 |
21 Dec 2023 | MYR | 0.995 | 1.02 | 0.985 | 1.02 | 1.02 | +0.01 (+0.99%) | 952,100 |
20 Dec 2023 | MYR | 1.04 | 1.09 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 11,427,200 |
19 Dec 2023 | MYR | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 1,687,000 |
18 Dec 2023 | MYR | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 2,992,000 |
15 Dec 2023 | MYR | 0.98 | 1.05 | 0.97 | 1.05 | 1.05 | +0.07 (+7.14%) | 11,756,800 |
14 Dec 2023 | MYR | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | +0.03 (+3.16%) | 3,445,700 |
13 Dec 2023 | MYR | 0.97 | 0.97 | 0.945 | 0.95 | 0.95 | -0.015 (-1.55%) | 1,196,700 |
12 Dec 2023 | MYR | 0.97 | 0.975 | 0.955 | 0.965 | 0.965 | 0.0 (0.0%) | 1,314,600 |
11 Dec 2023 | MYR | 0.945 | 0.975 | 0.935 | 0.965 | 0.965 | +0.025 (+2.66%) | 3,258,100 |
8 Dec 2023 | MYR | 0.905 | 0.955 | 0.9 | 0.94 | 0.94 | +0.03 (+3.30%) | 4,193,000 |
7 Dec 2023 | MYR | 0.955 | 0.955 | 0.895 | 0.91 | 0.91 | -0.045 (-4.71%) | 6,532,900 |
6 Dec 2023 | MYR | 0.945 | 0.965 | 0.93 | 0.955 | 0.955 | +0.01 (+1.06%) | 4,871,400 |
5 Dec 2023 | MYR | 1.03 | 1.03 | 0.935 | 0.945 | 0.945 | -0.085 (-8.25%) | 18,609,200 |
4 Dec 2023 | MYR | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 3,826,300 |
1 Dec 2023 | MYR | 1.04 | 1.08 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 5,248,400 |
30 Nov 2023 | MYR | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 6,819,700 |
29 Nov 2023 | MYR | 0.985 | 1.07 | 0.975 | 1.05 | 1.05 | +0.075 (+7.69%) | 18,752,200 |
28 Nov 2023 | MYR | 0.97 | 0.99 | 0.96 | 0.975 | 0.975 | +0.01 (+1.04%) | 4,271,300 |
27 Nov 2023 | MYR | 0.945 | 1.01 | 0.945 | 0.965 | 0.965 | +0.015 (+1.58%) | 10,548,300 |
24 Nov 2023 | MYR | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -0.025 (-2.56%) | 2,077,500 |
23 Nov 2023 | MYR | 0.945 | 0.98 | 0.945 | 0.975 | 0.975 | +0.035 (+3.72%) | 6,678,200 |
22 Nov 2023 | MYR | 0.925 | 0.95 | 0.92 | 0.94 | 0.94 | +0.015 (+1.62%) | 6,024,900 |
21 Nov 2023 | MYR | 0.91 | 0.93 | 0.91 | 0.925 | 0.925 | +0.02 (+2.21%) | 2,956,000 |
20 Nov 2023 | MYR | 0.92 | 0.93 | 0.905 | 0.905 | 0.905 | -0.015 (-1.63%) | 2,766,100 |
17 Nov 2023 | MYR | 0.935 | 0.935 | 0.915 | 0.92 | 0.92 | -0.02 (-2.13%) | 3,408,000 |
16 Nov 2023 | MYR | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | +0.02 (+2.17%) | 3,571,500 |