Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | MYR | 0.815 | 0.83 | 0.81 | 0.825 | 0.825 | +0.015 (+1.85%) | 42,574,500 |
8 Dec 2023 | MYR | 0.805 | 0.815 | 0.8 | 0.81 | 0.81 | +0.005 (+0.62%) | 21,518,900 |
7 Dec 2023 | MYR | 0.81 | 0.815 | 0.805 | 0.805 | 0.805 | -0.01 (-1.23%) | 18,691,900 |
6 Dec 2023 | MYR | 0.81 | 0.815 | 0.805 | 0.815 | 0.815 | +0.01 (+1.24%) | 10,580,500 |
5 Dec 2023 | MYR | 0.81 | 0.81 | 0.8 | 0.805 | 0.805 | 0.0 (0.0%) | 21,636,900 |
4 Dec 2023 | MYR | 0.805 | 0.815 | 0.8 | 0.805 | 0.805 | +0.005 (+0.63%) | 21,698,400 |
1 Dec 2023 | MYR | 0.8 | 0.81 | 0.795 | 0.8 | 0.8 | +0.005 (+0.63%) | 11,869,200 |
30 Nov 2023 | MYR | 0.795 | 0.81 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 27,611,400 |
29 Nov 2023 | MYR | 0.8 | 0.805 | 0.785 | 0.795 | 0.795 | -0.005 (-0.63%) | 37,293,200 |
28 Nov 2023 | MYR | 0.795 | 0.805 | 0.79 | 0.8 | 0.8 | +0.005 (+0.63%) | 9,351,200 |
27 Nov 2023 | MYR | 0.8 | 0.81 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 29,732,400 |
24 Nov 2023 | MYR | 0.805 | 0.81 | 0.8 | 0.8 | 0.8 | -0.005 (-0.62%) | 10,608,400 |
23 Nov 2023 | MYR | 0.82 | 0.82 | 0.8 | 0.805 | 0.805 | -0.015 (-1.83%) | 32,480,800 |
22 Nov 2023 | MYR | 0.815 | 0.825 | 0.81 | 0.82 | 0.82 | +0.005 (+0.61%) | 38,370,800 |
21 Nov 2023 | MYR | 0.815 | 0.83 | 0.81 | 0.815 | 0.815 | +0.01 (+1.24%) | 56,379,100 |
20 Nov 2023 | MYR | 0.795 | 0.815 | 0.79 | 0.805 | 0.805 | +0.01 (+1.26%) | 44,135,600 |
17 Nov 2023 | MYR | 0.795 | 0.8 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 9,385,600 |
16 Nov 2023 | MYR | 0.8 | 0.805 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 18,638,900 |
15 Nov 2023 | MYR | 0.79 | 0.8 | 0.785 | 0.8 | 0.8 | +0.01 (+1.27%) | 17,488,300 |
14 Nov 2023 | MYR | 0.79 | 0.795 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 31,955,400 |
10 Nov 2023 | MYR | 0.785 | 0.79 | 0.775 | 0.78 | 0.78 | -0.005 (-0.64%) | 21,553,000 |
9 Nov 2023 | MYR | 0.79 | 0.795 | 0.785 | 0.785 | 0.785 | -0.01 (-1.26%) | 12,854,900 |
8 Nov 2023 | MYR | 0.79 | 0.8 | 0.785 | 0.795 | 0.795 | +0.005 (+0.63%) | 16,741,500 |
7 Nov 2023 | MYR | 0.795 | 0.8 | 0.79 | 0.79 | 0.79 | -0.005 (-0.63%) | 13,091,800 |
6 Nov 2023 | MYR | 0.79 | 0.805 | 0.785 | 0.795 | 0.795 | +0.01 (+1.27%) | 35,618,400 |
3 Nov 2023 | MYR | 0.785 | 0.795 | 0.78 | 0.785 | 0.785 | +0.005 (+0.64%) | 17,751,700 |
2 Nov 2023 | MYR | 0.775 | 0.79 | 0.775 | 0.78 | 0.78 | +0.005 (+0.65%) | 25,609,200 |
1 Nov 2023 | MYR | 0.78 | 0.785 | 0.77 | 0.775 | 0.775 | -0.005 (-0.64%) | 12,768,700 |
31 Oct 2023 | MYR | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | +0.015 (+1.96%) | 39,326,600 |
30 Oct 2023 | MYR | 0.775 | 0.775 | 0.755 | 0.765 | 0.765 | -0.01 (-1.29%) | 41,984,100 |