Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | MYR | 4.04 | 4.06 | 3.99 | 4.04 | 4.04 | 0.0 (0.0%) | 1,528,200 |
6 Dec 2023 | MYR | 4.05 | 4.05 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 926,900 |
5 Dec 2023 | MYR | 4.04 | 4.06 | 4.01 | 4.04 | 4.04 | -0.02 (-0.49%) | 4,820,700 |
4 Dec 2023 | MYR | 4.06 | 4.08 | 4.04 | 4.06 | 4.06 | 0.0 (0.0%) | 3,149,100 |
1 Dec 2023 | MYR | 3.98 | 4.07 | 3.98 | 4.06 | 4.06 | +0.1 (+2.53%) | 3,518,400 |
30 Nov 2023 | MYR | 4.04 | 4.05 | 3.96 | 3.96 | 3.96 | -0.09 (-2.22%) | 25,077,000 |
29 Nov 2023 | MYR | 4.06 | 4.08 | 4.04 | 4.05 | 4.05 | 0.0 (0.0%) | 2,890,600 |
28 Nov 2023 | MYR | 4.05 | 4.1 | 4.03 | 4.05 | 4.05 | 0.0 (0.0%) | 5,134,900 |
27 Nov 2023 | MYR | 4.03 | 4.09 | 4.03 | 4.05 | 4.05 | +0.01 (+0.25%) | 3,393,900 |
24 Nov 2023 | MYR | 4.02 | 4.05 | 4.01 | 4.04 | 4.04 | +0.04 (+1%) | 3,727,200 |
23 Nov 2023 | MYR | 3.94 | 4.02 | 3.94 | 4 | 4 | +0.06 (+1.52%) | 8,498,400 |
22 Nov 2023 | MYR | 3.93 | 3.96 | 3.9 | 3.94 | 3.94 | +0.01 (+0.25%) | 3,295,100 |
21 Nov 2023 | MYR | 3.91 | 3.95 | 3.89 | 3.93 | 3.93 | +0.02 (+0.51%) | 3,990,600 |
20 Nov 2023 | MYR | 3.93 | 3.93 | 3.89 | 3.91 | 3.91 | -0.02 (-0.51%) | 1,730,100 |
17 Nov 2023 | MYR | 3.89 | 3.94 | 3.89 | 3.93 | 3.93 | 0.0 (0.0%) | 1,391,100 |
16 Nov 2023 | MYR | 3.91 | 3.93 | 3.88 | 3.93 | 3.93 | 0.0 (0.0%) | 3,996,100 |
15 Nov 2023 | MYR | 3.84 | 3.93 | 3.84 | 3.93 | 3.93 | +0.1 (+2.61%) | 4,962,900 |
14 Nov 2023 | MYR | 3.86 | 3.86 | 3.82 | 3.83 | 3.83 | -0.04 (-1.03%) | 1,599,800 |
10 Nov 2023 | MYR | 3.84 | 3.88 | 3.83 | 3.87 | 3.87 | +0.04 (+1.04%) | 914,900 |
9 Nov 2023 | MYR | 3.85 | 3.86 | 3.83 | 3.83 | 3.83 | -0.04 (-1.03%) | 1,893,700 |
8 Nov 2023 | MYR | 3.9 | 3.9 | 3.85 | 3.87 | 3.87 | -0.02 (-0.51%) | 1,471,300 |
7 Nov 2023 | MYR | 3.9 | 3.91 | 3.88 | 3.89 | 3.89 | -0.01 (-0.26%) | 2,914,600 |
6 Nov 2023 | MYR | 3.88 | 3.9 | 3.85 | 3.9 | 3.9 | +0.03 (+0.78%) | 2,037,400 |
3 Nov 2023 | MYR | 3.86 | 3.9 | 3.84 | 3.87 | 3.87 | +0.04 (+1.04%) | 1,431,800 |
2 Nov 2023 | MYR | 3.83 | 3.85 | 3.82 | 3.83 | 3.83 | +0.01 (+0.26%) | 1,239,300 |
1 Nov 2023 | MYR | 3.81 | 3.85 | 3.8 | 3.82 | 3.82 | 0.0 (0.0%) | 847,500 |
31 Oct 2023 | MYR | 3.82 | 3.85 | 3.81 | 3.82 | 3.82 | +0.01 (+0.26%) | 1,719,500 |
30 Oct 2023 | MYR | 3.83 | 3.83 | 3.79 | 3.81 | 3.81 | -0.02 (-0.52%) | 849,600 |
27 Oct 2023 | MYR | 3.82 | 3.84 | 3.81 | 3.83 | 3.83 | +0.01 (+0.26%) | 1,042,300 |
26 Oct 2023 | MYR | 3.78 | 3.85 | 3.78 | 3.82 | 3.82 | +0.02 (+0.53%) | 1,402,700 |