Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | MYR | 1.1 | 1.15 | 1.09 | 1.14 | 1.14 | +0.05 (+4.59%) | 5,929,600 |
27 Dec 2023 | MYR | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 8,061,600 |
26 Dec 2023 | MYR | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | +0.02 (+1.83%) | 6,082,500 |
22 Dec 2023 | MYR | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 6,614,100 |
21 Dec 2023 | MYR | 1.07 | 1.11 | 1.03 | 1.09 | 1.09 | +0.03 (+2.83%) | 8,362,300 |
20 Dec 2023 | MYR | 1.03 | 1.07 | 1.02 | 1.06 | 1.06 | +0.02 (+1.92%) | 9,516,600 |
19 Dec 2023 | MYR | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 2,970,400 |
18 Dec 2023 | MYR | 1.03 | 1.04 | 1 | 1.04 | 1.04 | +0.01 (+0.97%) | 6,721,400 |
15 Dec 2023 | MYR | 0.985 | 1.06 | 0.985 | 1.03 | 1.03 | +0.045 (+4.57%) | 7,883,900 |
14 Dec 2023 | MYR | 0.985 | 0.995 | 0.98 | 0.985 | 0.985 | 0.0 (0.0%) | 4,289,200 |
13 Dec 2023 | MYR | 0.975 | 1 | 0.97 | 0.985 | 0.985 | +0.005 (+0.51%) | 6,643,800 |
12 Dec 2023 | MYR | 0.99 | 1 | 0.98 | 0.98 | 0.98 | -0.015 (-1.51%) | 5,700,500 |
11 Dec 2023 | MYR | 0.975 | 1 | 0.955 | 0.995 | 0.995 | +0.025 (+2.58%) | 8,845,400 |
8 Dec 2023 | MYR | 0.965 | 0.975 | 0.965 | 0.97 | 0.97 | 0.0 (0.0%) | 8,719,500 |
7 Dec 2023 | MYR | 0.96 | 0.975 | 0.96 | 0.97 | 0.97 | +0.015 (+1.57%) | 5,114,300 |
6 Dec 2023 | MYR | 0.94 | 0.96 | 0.94 | 0.955 | 0.955 | +0.015 (+1.60%) | 6,945,200 |
5 Dec 2023 | MYR | 0.935 | 0.95 | 0.935 | 0.94 | 0.94 | +0.005 (+0.53%) | 5,341,600 |
4 Dec 2023 | MYR | 0.935 | 0.945 | 0.935 | 0.935 | 0.935 | 0.0 (0.0%) | 6,697,400 |
1 Dec 2023 | MYR | 0.935 | 0.94 | 0.93 | 0.935 | 0.935 | -0.01 (-1.06%) | 3,755,500 |
30 Nov 2023 | MYR | 0.935 | 0.945 | 0.925 | 0.945 | 0.945 | +0.01 (+1.07%) | 8,118,100 |
29 Nov 2023 | MYR | 0.93 | 0.94 | 0.915 | 0.935 | 0.935 | +0.005 (+0.54%) | 8,509,400 |
28 Nov 2023 | MYR | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 4,919,900 |
27 Nov 2023 | MYR | 0.905 | 0.92 | 0.905 | 0.92 | 0.92 | +0.015 (+1.66%) | 7,169,500 |
24 Nov 2023 | MYR | 0.9 | 0.91 | 0.895 | 0.905 | 0.905 | +0.005 (+0.56%) | 7,576,700 |
23 Nov 2023 | MYR | 0.88 | 0.9 | 0.88 | 0.9 | 0.9 | +0.015 (+1.69%) | 5,910,200 |
22 Nov 2023 | MYR | 0.875 | 0.885 | 0.875 | 0.885 | 0.885 | +0.01 (+1.14%) | 5,808,700 |
21 Nov 2023 | MYR | 0.87 | 0.875 | 0.865 | 0.875 | 0.875 | +0.015 (+1.74%) | 9,067,000 |
20 Nov 2023 | MYR | 0.875 | 0.885 | 0.86 | 0.86 | 0.86 | -0.015 (-1.71%) | 8,014,900 |
17 Nov 2023 | MYR | 0.85 | 0.875 | 0.83 | 0.875 | 0.875 | +0.025 (+2.94%) | 8,140,100 |
16 Nov 2023 | MYR | 0.845 | 0.855 | 0.83 | 0.85 | 0.85 | +0.005 (+0.59%) | 11,082,800 |