Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | MYR | 5.47 | 5.5 | 5.46 | 5.49 | 5.49 | +0.02 (+0.37%) | 3,726,200 |
6 Dec 2023 | MYR | 5.49 | 5.49 | 5.45 | 5.47 | 5.47 | -0.01 (-0.18%) | 2,541,100 |
5 Dec 2023 | MYR | 5.45 | 5.48 | 5.45 | 5.48 | 5.48 | +0.03 (+0.55%) | 4,922,700 |
4 Dec 2023 | MYR | 5.48 | 5.49 | 5.42 | 5.45 | 5.45 | -0.02 (-0.37%) | 9,885,900 |
1 Dec 2023 | MYR | 5.45 | 5.48 | 5.44 | 5.47 | 5.47 | +0.02 (+0.37%) | 6,676,900 |
30 Nov 2023 | MYR | 5.49 | 5.49 | 5.45 | 5.45 | 5.45 | -0.04 (-0.73%) | 11,024,700 |
29 Nov 2023 | MYR | 5.51 | 5.53 | 5.46 | 5.49 | 5.49 | -0.02 (-0.36%) | 5,578,200 |
28 Nov 2023 | MYR | 5.57 | 5.58 | 5.48 | 5.51 | 5.51 | -0.06 (-1.08%) | 9,861,700 |
27 Nov 2023 | MYR | 5.62 | 5.63 | 5.56 | 5.57 | 5.57 | -0.03 (-0.54%) | 1,722,000 |
24 Nov 2023 | MYR | 5.6 | 5.61 | 5.59 | 5.6 | 5.6 | 0.0 (0.0%) | 1,964,900 |
23 Nov 2023 | MYR | 5.61 | 5.62 | 5.59 | 5.6 | 5.6 | 0.0 (0.0%) | 2,578,500 |
22 Nov 2023 | MYR | 5.63 | 5.63 | 5.6 | 5.6 | 5.6 | -0.03 (-0.53%) | 1,582,300 |
21 Nov 2023 | MYR | 5.63 | 5.65 | 5.62 | 5.63 | 5.63 | 0.0 (0.0%) | 1,848,000 |
20 Nov 2023 | MYR | 5.64 | 5.64 | 5.6 | 5.63 | 5.63 | 0.0 (0.0%) | 1,433,700 |
17 Nov 2023 | MYR | 5.63 | 5.65 | 5.61 | 5.63 | 5.63 | 0.0 (0.0%) | 1,832,900 |
16 Nov 2023 | MYR | 5.63 | 5.64 | 5.62 | 5.63 | 5.63 | -0.01 (-0.18%) | 1,447,900 |
15 Nov 2023 | MYR | 5.63 | 5.64 | 5.61 | 5.64 | 5.64 | +0.03 (+0.53%) | 2,280,900 |
14 Nov 2023 | MYR | 5.64 | 5.65 | 5.61 | 5.61 | 5.61 | -0.03 (-0.53%) | 1,366,400 |
10 Nov 2023 | MYR | 5.63 | 5.64 | 5.61 | 5.64 | 5.64 | +0.01 (+0.18%) | 1,028,600 |
9 Nov 2023 | MYR | 5.63 | 5.63 | 5.61 | 5.63 | 5.63 | 0.0 (0.0%) | 2,720,600 |
8 Nov 2023 | MYR | 5.64 | 5.65 | 5.62 | 5.63 | 5.63 | -0.02 (-0.35%) | 569,300 |
7 Nov 2023 | MYR | 5.65 | 5.65 | 5.63 | 5.65 | 5.65 | +0.01 (+0.18%) | 1,671,100 |
6 Nov 2023 | MYR | 5.62 | 5.65 | 5.62 | 5.64 | 5.64 | +0.04 (+0.71%) | 4,316,800 |
3 Nov 2023 | MYR | 5.6 | 5.63 | 5.58 | 5.6 | 5.6 | +0.01 (+0.18%) | 2,256,400 |
2 Nov 2023 | MYR | 5.58 | 5.6 | 5.57 | 5.59 | 5.59 | +0.01 (+0.18%) | 2,674,000 |
1 Nov 2023 | MYR | 5.58 | 5.6 | 5.56 | 5.58 | 5.58 | 0.0 (0.0%) | 1,281,400 |
31 Oct 2023 | MYR | 5.57 | 5.6 | 5.56 | 5.58 | 5.58 | +0.01 (+0.18%) | 2,309,200 |
30 Oct 2023 | MYR | 5.58 | 5.6 | 5.56 | 5.57 | 5.57 | -0.01 (-0.18%) | 1,091,100 |
27 Oct 2023 | MYR | 5.6 | 5.6 | 5.57 | 5.58 | 5.58 | -0.02 (-0.36%) | 3,743,600 |
26 Oct 2023 | MYR | 5.58 | 5.61 | 5.57 | 5.6 | 5.6 | +0.02 (+0.36%) | 3,493,600 |