Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | MYR | 0.88 | 0.88 | 0.855 | 0.87 | 0.87 | -0.015 (-1.69%) | 19,000 |
27 Dec 2023 | MYR | 0.9 | 0.9 | 0.855 | 0.885 | 0.885 | -0.005 (-0.56%) | 24,300 |
26 Dec 2023 | MYR | 0.87 | 0.9 | 0.87 | 0.89 | 0.89 | +0.02 (+2.30%) | 288,400 |
22 Dec 2023 | MYR | 0.89 | 0.89 | 0.84 | 0.87 | 0.87 | +0.025 (+2.96%) | 399,900 |
21 Dec 2023 | MYR | 0.85 | 0.875 | 0.845 | 0.845 | 0.845 | -0.01 (-1.17%) | 370,000 |
20 Dec 2023 | MYR | 0.85 | 0.87 | 0.85 | 0.855 | 0.855 | 0.0 (0.0%) | 138,700 |
19 Dec 2023 | MYR | 0.855 | 0.855 | 0.85 | 0.855 | 0.855 | 0.0 (0.0%) | 150,200 |
18 Dec 2023 | MYR | 0.86 | 0.86 | 0.855 | 0.855 | 0.855 | -0.005 (-0.58%) | 28,900 |
15 Dec 2023 | MYR | 0.865 | 0.87 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 71,800 |
14 Dec 2023 | MYR | 0.865 | 0.87 | 0.865 | 0.87 | 0.87 | +0.005 (+0.58%) | 111,200 |
13 Dec 2023 | MYR | 0.865 | 0.865 | 0.865 | 0.865 | 0.865 | 0.0 (0.0%) | 0 |
12 Dec 2023 | MYR | 0.86 | 0.875 | 0.86 | 0.865 | 0.865 | 0.0 (0.0%) | 39,300 |
11 Dec 2023 | MYR | 0.87 | 0.87 | 0.825 | 0.865 | 0.865 | -0.005 (-0.57%) | 1,426,600 |
8 Dec 2023 | MYR | 0.875 | 0.875 | 0.87 | 0.87 | 0.87 | -0.005 (-0.57%) | 10,000 |
7 Dec 2023 | MYR | 0.89 | 0.89 | 0.875 | 0.875 | 0.875 | -0.02 (-2.23%) | 11,000 |
6 Dec 2023 | MYR | 0.86 | 0.895 | 0.86 | 0.895 | 0.895 | +0.035 (+4.07%) | 204,300 |
5 Dec 2023 | MYR | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 101,400 |
4 Dec 2023 | MYR | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 291,300 |
1 Dec 2023 | MYR | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -0.025 (-2.86%) | 116,900 |
30 Nov 2023 | MYR | 0.895 | 0.895 | 0.87 | 0.875 | 0.875 | 0.0 (0.0%) | 68,400 |
29 Nov 2023 | MYR | 0.88 | 0.88 | 0.875 | 0.875 | 0.875 | -0.02 (-2.23%) | 62,600 |
28 Nov 2023 | MYR | 0.885 | 0.895 | 0.87 | 0.895 | 0.895 | -0.005 (-0.56%) | 57,300 |
27 Nov 2023 | MYR | 0.89 | 0.9 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 111,700 |
24 Nov 2023 | MYR | 0.9 | 0.9 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 27,100 |
23 Nov 2023 | MYR | 0.92 | 0.92 | 0.895 | 0.91 | 0.91 | 0.0 (0.0%) | 112,300 |
22 Nov 2023 | MYR | 0.9 | 0.91 | 0.89 | 0.91 | 0.91 | +0.01 (+1.11%) | 64,700 |
21 Nov 2023 | MYR | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 83,200 |
20 Nov 2023 | MYR | 0.91 | 0.935 | 0.905 | 0.91 | 0.91 | -0.01 (-1.09%) | 95,200 |
17 Nov 2023 | MYR | 0.935 | 0.935 | 0.9 | 0.92 | 0.92 | -0.005 (-0.54%) | 267,700 |
16 Nov 2023 | MYR | 0.915 | 0.925 | 0.905 | 0.925 | 0.925 | +0.005 (+0.54%) | 42,000 |