Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | MYR | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 257,200 |
21 Dec 2023 | MYR | 1.29 | 1.31 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 260,600 |
20 Dec 2023 | MYR | 1.34 | 1.34 | 1.27 | 1.29 | 1.29 | -0.05 (-3.73%) | 571,800 |
19 Dec 2023 | MYR | 1.3 | 1.34 | 1.3 | 1.34 | 1.34 | +0.03 (+2.29%) | 958,900 |
18 Dec 2023 | MYR | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 276,500 |
15 Dec 2023 | MYR | 1.3 | 1.33 | 1.3 | 1.31 | 1.31 | +0.02 (+1.55%) | 2,300,900 |
14 Dec 2023 | MYR | 1.29 | 1.34 | 1.29 | 1.29 | 1.29 | +0.01 (+0.78%) | 4,875,300 |
13 Dec 2023 | MYR | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 198,600 |
12 Dec 2023 | MYR | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 852,700 |
11 Dec 2023 | MYR | 1.24 | 1.31 | 1.22 | 1.3 | 1.3 | +0.07 (+5.69%) | 2,045,800 |
8 Dec 2023 | MYR | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | +0.06 (+5.13%) | 2,918,300 |
7 Dec 2023 | MYR | 1.23 | 1.23 | 1.12 | 1.17 | 1.17 | -0.06 (-4.88%) | 6,268,200 |
6 Dec 2023 | MYR | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 986,700 |
5 Dec 2023 | MYR | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 2,481,800 |
4 Dec 2023 | MYR | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,097,300 |
1 Dec 2023 | MYR | 1.26 | 1.32 | 1.26 | 1.3 | 1.3 | +0.05 (+4%) | 1,597,500 |
30 Nov 2023 | MYR | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 2,756,700 |
29 Nov 2023 | MYR | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 753,000 |
28 Nov 2023 | MYR | 1.35 | 1.37 | 1.27 | 1.29 | 1.29 | -0.04 (-3.01%) | 3,057,800 |
27 Nov 2023 | MYR | 1.54 | 1.54 | 1.33 | 1.33 | 1.33 | -0.28 (-17.39%) | 11,760,900 |
24 Nov 2023 | MYR | 1.59 | 1.62 | 1.58 | 1.61 | 1.61 | +0.03 (+1.90%) | 1,034,100 |
23 Nov 2023 | MYR | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | +0.02 (+1.28%) | 589,900 |
22 Nov 2023 | MYR | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 479,100 |
21 Nov 2023 | MYR | 1.56 | 1.61 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 895,000 |
20 Nov 2023 | MYR | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | +0.06 (+3.95%) | 436,400 |
17 Nov 2023 | MYR | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 1,370,700 |
16 Nov 2023 | MYR | 1.62 | 1.62 | 1.53 | 1.55 | 1.55 | -0.07 (-4.32%) | 1,218,200 |
15 Nov 2023 | MYR | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 399,500 |
14 Nov 2023 | MYR | 1.63 | 1.64 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 513,100 |
10 Nov 2023 | MYR | 1.63 | 1.66 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 706,400 |