Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | MYR | 5.75 | 5.79 | 5.72 | 5.76 | 5.76 | 0.0 (0.0%) | 8,878,100 |
7 Dec 2023 | MYR | 5.75 | 5.79 | 5.7 | 5.76 | 5.76 | +0.01 (+0.17%) | 10,562,500 |
6 Dec 2023 | MYR | 5.76 | 5.83 | 5.72 | 5.75 | 5.75 | 0.0 (0.0%) | 12,405,000 |
5 Dec 2023 | MYR | 5.77 | 5.83 | 5.72 | 5.75 | 5.75 | -0.03 (-0.52%) | 11,372,600 |
4 Dec 2023 | MYR | 5.82 | 5.92 | 5.76 | 5.78 | 5.78 | +0.01 (+0.17%) | 14,243,700 |
1 Dec 2023 | MYR | 5.69 | 5.83 | 5.69 | 5.77 | 5.77 | +0.12 (+2.12%) | 32,963,000 |
30 Nov 2023 | MYR | 5.66 | 5.67 | 5.6 | 5.65 | 5.65 | +0.01 (+0.18%) | 28,171,400 |
29 Nov 2023 | MYR | 5.68 | 5.71 | 5.62 | 5.64 | 5.64 | -0.04 (-0.70%) | 7,639,800 |
28 Nov 2023 | MYR | 5.75 | 5.76 | 5.65 | 5.68 | 5.68 | -0.07 (-1.22%) | 10,264,500 |
27 Nov 2023 | MYR | 5.73 | 5.76 | 5.72 | 5.75 | 5.75 | 0.0 (0.0%) | 9,060,300 |
24 Nov 2023 | MYR | 5.74 | 5.77 | 5.72 | 5.75 | 5.75 | +0.01 (+0.17%) | 6,179,900 |
23 Nov 2023 | MYR | 5.76 | 5.77 | 5.72 | 5.74 | 5.74 | -0.03 (-0.52%) | 7,093,600 |
22 Nov 2023 | MYR | 5.8 | 5.8 | 5.74 | 5.77 | 5.77 | -0.02 (-0.35%) | 7,707,800 |
21 Nov 2023 | MYR | 5.78 | 5.79 | 5.73 | 5.79 | 5.79 | +0.02 (+0.35%) | 11,162,400 |
20 Nov 2023 | MYR | 5.77 | 5.78 | 5.7 | 5.77 | 5.77 | -0.03 (-0.52%) | 9,029,500 |
17 Nov 2023 | MYR | 5.77 | 5.8 | 5.74 | 5.8 | 5.8 | +0.02 (+0.35%) | 4,892,100 |
16 Nov 2023 | MYR | 5.77 | 5.8 | 5.75 | 5.78 | 5.78 | -0.02 (-0.34%) | 9,787,500 |
15 Nov 2023 | MYR | 5.75 | 5.8 | 5.73 | 5.8 | 5.8 | +0.07 (+1.22%) | 11,783,600 |
14 Nov 2023 | MYR | 5.75 | 5.8 | 5.72 | 5.73 | 5.73 | -0.02 (-0.35%) | 12,272,300 |
10 Nov 2023 | MYR | 5.74 | 5.77 | 5.71 | 5.75 | 5.75 | -0.03 (-0.52%) | 5,426,200 |
9 Nov 2023 | MYR | 5.76 | 5.78 | 5.74 | 5.78 | 5.78 | +0.01 (+0.17%) | 10,540,800 |
8 Nov 2023 | MYR | 5.8 | 5.81 | 5.76 | 5.77 | 5.77 | -0.04 (-0.69%) | 12,994,200 |
7 Nov 2023 | MYR | 5.76 | 5.81 | 5.75 | 5.81 | 5.81 | 0.0 (0.0%) | 13,595,500 |
6 Nov 2023 | MYR | 5.73 | 5.81 | 5.73 | 5.81 | 5.81 | +0.08 (+1.40%) | 17,848,400 |
3 Nov 2023 | MYR | 5.71 | 5.75 | 5.7 | 5.73 | 5.73 | +0.03 (+0.53%) | 15,867,100 |
2 Nov 2023 | MYR | 5.68 | 5.73 | 5.67 | 5.7 | 5.7 | 0.0 (0.0%) | 6,236,300 |
1 Nov 2023 | MYR | 5.71 | 5.72 | 5.68 | 5.7 | 5.7 | -0.01 (-0.18%) | 10,703,100 |
31 Oct 2023 | MYR | 5.68 | 5.71 | 5.67 | 5.71 | 5.71 | +0.01 (+0.18%) | 12,901,300 |
30 Oct 2023 | MYR | 5.68 | 5.7 | 5.68 | 5.7 | 5.7 | +0.02 (+0.35%) | 7,730,200 |
27 Oct 2023 | MYR | 5.66 | 5.7 | 5.64 | 5.68 | 5.68 | 0.0 (0.0%) | 7,021,200 |