Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2023 | MYR | 2.85 | 2.89 | 2.85 | 2.89 | 2.89 | +0.04 (+1.40%) | 3,019,300 |
4 Dec 2023 | MYR | 2.89 | 2.89 | 2.84 | 2.85 | 2.85 | -0.04 (-1.38%) | 6,987,200 |
1 Dec 2023 | MYR | 2.91 | 2.91 | 2.88 | 2.89 | 2.89 | -0.03 (-1.03%) | 3,029,500 |
30 Nov 2023 | MYR | 2.9 | 2.92 | 2.87 | 2.92 | 2.92 | +0.04 (+1.39%) | 10,990,400 |
29 Nov 2023 | MYR | 2.89 | 2.9 | 2.86 | 2.88 | 2.88 | -0.01 (-0.35%) | 2,777,400 |
28 Nov 2023 | MYR | 2.9 | 2.9 | 2.87 | 2.89 | 2.89 | -0.01 (-0.34%) | 3,201,500 |
27 Nov 2023 | MYR | 2.9 | 2.9 | 2.86 | 2.9 | 2.9 | +0.02 (+0.69%) | 4,193,000 |
24 Nov 2023 | MYR | 2.91 | 2.91 | 2.86 | 2.88 | 2.88 | -0.02 (-0.69%) | 5,164,200 |
23 Nov 2023 | MYR | 3.02 | 3.02 | 2.88 | 2.9 | 2.9 | -0.1 (-3.33%) | 13,602,700 |
22 Nov 2023 | MYR | 3.04 | 3.04 | 2.98 | 3 | 3 | -0.05 (-1.64%) | 8,138,100 |
21 Nov 2023 | MYR | 2.99 | 3.05 | 2.99 | 3.05 | 3.05 | +0.08 (+2.69%) | 10,260,400 |
20 Nov 2023 | MYR | 2.98 | 2.99 | 2.96 | 2.97 | 2.97 | 0.0 (0.0%) | 7,266,300 |
17 Nov 2023 | MYR | 2.99 | 3.01 | 2.96 | 2.97 | 2.97 | -0.02 (-0.67%) | 9,715,100 |
16 Nov 2023 | MYR | 3 | 3 | 2.94 | 2.99 | 2.99 | -0.01 (-0.33%) | 10,165,600 |
15 Nov 2023 | MYR | 3.01 | 3.03 | 2.97 | 3 | 3 | +0.04 (+1.35%) | 10,997,200 |
14 Nov 2023 | MYR | 2.93 | 2.96 | 2.91 | 2.96 | 2.96 | +0.04 (+1.37%) | 5,722,700 |
10 Nov 2023 | MYR | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -0.04 (-1.35%) | 8,470,300 |
9 Nov 2023 | MYR | 2.95 | 2.97 | 2.92 | 2.96 | 2.96 | +0.01 (+0.34%) | 5,977,600 |
8 Nov 2023 | MYR | 2.98 | 2.98 | 2.94 | 2.95 | 2.95 | -0.02 (-0.67%) | 4,214,500 |
7 Nov 2023 | MYR | 2.98 | 2.99 | 2.94 | 2.97 | 2.97 | -0.01 (-0.34%) | 6,524,600 |
6 Nov 2023 | MYR | 2.95 | 3.01 | 2.93 | 2.98 | 2.98 | +0.05 (+1.71%) | 12,463,000 |
3 Nov 2023 | MYR | 2.9 | 2.98 | 2.87 | 2.93 | 2.93 | +0.04 (+1.38%) | 11,771,700 |
2 Nov 2023 | MYR | 2.84 | 2.9 | 2.84 | 2.89 | 2.89 | +0.07 (+2.48%) | 7,507,800 |
1 Nov 2023 | MYR | 2.84 | 2.85 | 2.82 | 2.82 | 2.82 | -0.03 (-1.05%) | 2,118,000 |
31 Oct 2023 | MYR | 2.83 | 2.85 | 2.82 | 2.85 | 2.85 | +0.02 (+0.71%) | 6,682,800 |
30 Oct 2023 | MYR | 2.83 | 2.84 | 2.79 | 2.83 | 2.83 | +0.01 (+0.35%) | 6,358,400 |
27 Oct 2023 | MYR | 2.86 | 2.87 | 2.82 | 2.82 | 2.82 | -0.05 (-1.74%) | 6,860,200 |
26 Oct 2023 | MYR | 2.9 | 2.92 | 2.87 | 2.87 | 2.87 | -0.07 (-2.38%) | 4,711,600 |
25 Oct 2023 | MYR | 2.92 | 2.94 | 2.89 | 2.94 | 2.94 | +0.02 (+0.68%) | 5,084,200 |
24 Oct 2023 | MYR | 2.83 | 2.92 | 2.81 | 2.92 | 2.92 | +0.08 (+2.82%) | 11,804,700 |