Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | MYR | 4.92 | 4.93 | 4.84 | 4.92 | 4.92 | 0.0 (0.0%) | 586,800 |
3 Jan 2024 | MYR | 4.86 | 4.98 | 4.84 | 4.92 | 4.92 | +0.06 (+1.23%) | 954,300 |
2 Jan 2024 | MYR | 4.79 | 4.86 | 4.76 | 4.86 | 4.86 | +0.06 (+1.25%) | 298,100 |
29 Dec 2023 | MYR | 4.8 | 4.8 | 4.76 | 4.8 | 4.8 | 0.0 (0.0%) | 538,300 |
28 Dec 2023 | MYR | 4.72 | 4.8 | 4.7 | 4.8 | 4.8 | +0.08 (+1.69%) | 181,900 |
27 Dec 2023 | MYR | 4.76 | 4.78 | 4.7 | 4.72 | 4.72 | -0.07 (-1.46%) | 142,600 |
26 Dec 2023 | MYR | 4.76 | 4.79 | 4.72 | 4.79 | 4.79 | +0.02 (+0.42%) | 217,800 |
22 Dec 2023 | MYR | 4.8 | 4.8 | 4.75 | 4.77 | 4.77 | -0.03 (-0.63%) | 97,900 |
21 Dec 2023 | MYR | 4.79 | 4.8 | 4.72 | 4.8 | 4.8 | 0.0 (0.0%) | 391,900 |
20 Dec 2023 | MYR | 4.7 | 4.8 | 4.65 | 4.8 | 4.8 | +0.1 (+2.13%) | 430,400 |
19 Dec 2023 | MYR | 4.71 | 4.73 | 4.67 | 4.7 | 4.7 | -0.03 (-0.63%) | 189,200 |
18 Dec 2023 | MYR | 4.75 | 4.75 | 4.65 | 4.73 | 4.73 | -0.03 (-0.63%) | 237,700 |
15 Dec 2023 | MYR | 4.74 | 4.76 | 4.7 | 4.76 | 4.76 | +0.03 (+0.63%) | 412,000 |
14 Dec 2023 | MYR | 4.63 | 4.75 | 4.62 | 4.73 | 4.73 | +0.13 (+2.83%) | 444,600 |
13 Dec 2023 | MYR | 4.63 | 4.63 | 4.53 | 4.6 | 4.6 | -0.03 (-0.65%) | 163,800 |
12 Dec 2023 | MYR | 4.6 | 4.69 | 4.56 | 4.63 | 4.63 | +0.02 (+0.43%) | 155,500 |
11 Dec 2023 | MYR | 4.6 | 4.62 | 4.49 | 4.61 | 4.61 | +0.09 (+1.99%) | 124,000 |
8 Dec 2023 | MYR | 4.59 | 4.59 | 4.48 | 4.52 | 4.52 | -0.02 (-0.44%) | 893,800 |
7 Dec 2023 | MYR | 4.58 | 4.6 | 4.5 | 4.54 | 4.54 | -0.04 (-0.87%) | 486,700 |
6 Dec 2023 | MYR | 4.65 | 4.66 | 4.58 | 4.58 | 4.58 | -0.06 (-1.29%) | 438,300 |
5 Dec 2023 | MYR | 4.57 | 4.67 | 4.56 | 4.64 | 4.64 | +0.03 (+0.65%) | 452,600 |
4 Dec 2023 | MYR | 4.66 | 4.66 | 4.58 | 4.61 | 4.61 | -0.06 (-1.28%) | 473,200 |
1 Dec 2023 | MYR | 4.64 | 4.67 | 4.6 | 4.67 | 4.67 | 0.0 (0.0%) | 255,400 |
30 Nov 2023 | MYR | 4.7 | 4.72 | 4.67 | 4.67 | 4.67 | -0.03 (-0.64%) | 209,400 |
29 Nov 2023 | MYR | 4.7 | 4.74 | 4.66 | 4.7 | 4.7 | 0.0 (0.0%) | 132,100 |
28 Nov 2023 | MYR | 4.75 | 4.75 | 4.64 | 4.7 | 4.7 | -0.09 (-1.88%) | 988,500 |
27 Nov 2023 | MYR | 4.79 | 4.79 | 4.73 | 4.79 | 4.79 | -0.01 (-0.21%) | 373,700 |
24 Nov 2023 | MYR | 4.76 | 4.8 | 4.68 | 4.8 | 4.8 | +0.04 (+0.84%) | 319,700 |
23 Nov 2023 | MYR | 4.87 | 4.87 | 4.76 | 4.76 | 4.76 | -0.11 (-2.26%) | 191,100 |
22 Nov 2023 | MYR | 4.85 | 4.87 | 4.82 | 4.87 | 4.87 | -0.01 (-0.20%) | 598,100 |