Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | MYR | 1.84 | 1.87 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 5,397,900 |
11 Dec 2023 | MYR | 1.85 | 1.88 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 2,497,200 |
8 Dec 2023 | MYR | 1.84 | 1.89 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 1,948,100 |
7 Dec 2023 | MYR | 1.88 | 1.9 | 1.84 | 1.85 | 1.85 | -0.03 (-1.60%) | 2,337,000 |
6 Dec 2023 | MYR | 1.96 | 2 | 1.88 | 1.88 | 1.88 | -0.07 (-3.59%) | 4,818,400 |
5 Dec 2023 | MYR | 1.89 | 1.99 | 1.89 | 1.95 | 1.95 | +0.05 (+2.63%) | 3,903,600 |
4 Dec 2023 | MYR | 1.9 | 1.95 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 5,118,200 |
1 Dec 2023 | MYR | 1.89 | 1.94 | 1.88 | 1.91 | 1.91 | +0.03 (+1.60%) | 3,829,100 |
30 Nov 2023 | MYR | 1.85 | 1.91 | 1.84 | 1.88 | 1.88 | +0.04 (+2.17%) | 5,373,900 |
29 Nov 2023 | MYR | 1.86 | 1.89 | 1.82 | 1.84 | 1.84 | -0.02 (-1.08%) | 3,228,000 |
28 Nov 2023 | MYR | 1.75 | 1.89 | 1.72 | 1.86 | 1.86 | +0.11 (+6.29%) | 9,970,800 |
27 Nov 2023 | MYR | 1.72 | 1.8 | 1.72 | 1.75 | 1.75 | +0.05 (+2.94%) | 6,835,500 |
24 Nov 2023 | MYR | 1.64 | 1.75 | 1.61 | 1.7 | 1.7 | +0.12 (+7.59%) | 17,240,900 |
23 Nov 2023 | MYR | 1.52 | 1.59 | 1.52 | 1.58 | 1.58 | +0.06 (+3.95%) | 2,164,800 |
22 Nov 2023 | MYR | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 747,700 |
21 Nov 2023 | MYR | 1.5 | 1.53 | 1.5 | 1.53 | 1.53 | +0.04 (+2.68%) | 1,869,700 |
20 Nov 2023 | MYR | 1.5 | 1.51 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 1,179,600 |
17 Nov 2023 | MYR | 1.5 | 1.5 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 979,400 |
16 Nov 2023 | MYR | 1.52 | 1.53 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 2,276,200 |
15 Nov 2023 | MYR | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | +0.02 (+1.33%) | 621,600 |
14 Nov 2023 | MYR | 1.52 | 1.53 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 331,800 |
10 Nov 2023 | MYR | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 284,200 |
9 Nov 2023 | MYR | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 296,600 |
8 Nov 2023 | MYR | 1.5 | 1.53 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 617,200 |
7 Nov 2023 | MYR | 1.53 | 1.53 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 1,486,300 |
6 Nov 2023 | MYR | 1.51 | 1.54 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 1,164,300 |
3 Nov 2023 | MYR | 1.52 | 1.52 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 84,600 |
2 Nov 2023 | MYR | 1.5 | 1.52 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 398,600 |
1 Nov 2023 | MYR | 1.5 | 1.51 | 1.5 | 1.5 | 1.5 | +0.01 (+0.67%) | 944,900 |
31 Oct 2023 | MYR | 1.5 | 1.5 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 1,101,300 |