Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | MYR | 1.7 | 1.71 | 1.67 | 1.67 | 1.67 | -0.05 (-2.91%) | 369,600 |
27 Dec 2023 | MYR | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 281,300 |
26 Dec 2023 | MYR | 1.74 | 1.74 | 1.71 | 1.74 | 1.74 | -0.02 (-1.14%) | 756,900 |
22 Dec 2023 | MYR | 1.79 | 1.79 | 1.74 | 1.76 | 1.76 | -0.03 (-1.68%) | 291,800 |
21 Dec 2023 | MYR | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 35,000 |
20 Dec 2023 | MYR | 1.8 | 1.8 | 1.76 | 1.79 | 1.79 | +0.01 (+0.56%) | 204,600 |
19 Dec 2023 | MYR | 1.77 | 1.8 | 1.77 | 1.78 | 1.78 | +0.02 (+1.14%) | 332,800 |
18 Dec 2023 | MYR | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | +0.01 (+0.57%) | 78,100 |
15 Dec 2023 | MYR | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 184,400 |
14 Dec 2023 | MYR | 1.79 | 1.79 | 1.74 | 1.77 | 1.77 | +0.01 (+0.57%) | 174,300 |
13 Dec 2023 | MYR | 1.76 | 1.79 | 1.76 | 1.76 | 1.76 | +0.01 (+0.57%) | 282,400 |
12 Dec 2023 | MYR | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 684,600 |
11 Dec 2023 | MYR | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | 0.0 (0.0%) | 113,200 |
8 Dec 2023 | MYR | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | +0.03 (+1.74%) | 308,600 |
7 Dec 2023 | MYR | 1.78 | 1.78 | 1.71 | 1.72 | 1.72 | -0.08 (-4.44%) | 863,600 |
6 Dec 2023 | MYR | 1.8 | 1.81 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 702,700 |
5 Dec 2023 | MYR | 1.8 | 1.8 | 1.77 | 1.8 | 1.8 | -0.01 (-0.55%) | 963,800 |
4 Dec 2023 | MYR | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | +0.02 (+1.12%) | 618,300 |
1 Dec 2023 | MYR | 1.79 | 1.82 | 1.78 | 1.79 | 1.79 | +0.02 (+1.13%) | 1,841,200 |
30 Nov 2023 | MYR | 1.69 | 1.78 | 1.69 | 1.77 | 1.77 | +0.07 (+4.12%) | 2,865,000 |
29 Nov 2023 | MYR | 1.69 | 1.7 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 334,200 |
28 Nov 2023 | MYR | 1.71 | 1.71 | 1.67 | 1.7 | 1.7 | -0.01 (-0.58%) | 341,900 |
27 Nov 2023 | MYR | 1.7 | 1.72 | 1.68 | 1.71 | 1.71 | +0.02 (+1.18%) | 662,600 |
24 Nov 2023 | MYR | 1.67 | 1.74 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 1,618,600 |
23 Nov 2023 | MYR | 1.68 | 1.7 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 747,100 |
22 Nov 2023 | MYR | 1.7 | 1.71 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 960,000 |
21 Nov 2023 | MYR | 1.68 | 1.72 | 1.67 | 1.7 | 1.7 | +0.01 (+0.59%) | 3,012,400 |
20 Nov 2023 | MYR | 1.63 | 1.8 | 1.63 | 1.69 | 1.69 | +0.08 (+4.97%) | 4,991,000 |
17 Nov 2023 | MYR | 1.6 | 1.62 | 1.58 | 1.61 | 1.61 | +0.03 (+1.90%) | 1,590,700 |
16 Nov 2023 | MYR | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 1,372,400 |