Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | MYR | 9.05 | 9.07 | 9 | 9 | 9 | -0.05 (-0.55%) | 12,959,300 |
14 Dec 2023 | MYR | 9.06 | 9.08 | 9.04 | 9.05 | 9.05 | -0.02 (-0.22%) | 12,189,400 |
13 Dec 2023 | MYR | 9.08 | 9.08 | 9.06 | 9.07 | 9.07 | 0.0 (0.0%) | 17,272,900 |
12 Dec 2023 | MYR | 9.06 | 9.08 | 9.05 | 9.07 | 9.07 | +0.02 (+0.22%) | 10,430,500 |
11 Dec 2023 | MYR | 9.04 | 9.06 | 9.03 | 9.05 | 9.05 | +0.01 (+0.11%) | 3,501,100 |
8 Dec 2023 | MYR | 9.01 | 9.07 | 8.99 | 9.04 | 9.04 | +0.03 (+0.33%) | 3,680,200 |
7 Dec 2023 | MYR | 9 | 9.03 | 8.98 | 9.01 | 9.01 | +0.01 (+0.11%) | 5,578,600 |
6 Dec 2023 | MYR | 9.01 | 9.04 | 8.99 | 9 | 9 | -0.01 (-0.11%) | 9,132,000 |
5 Dec 2023 | MYR | 9.02 | 9.03 | 8.98 | 9.01 | 9.01 | +0.01 (+0.11%) | 6,046,500 |
4 Dec 2023 | MYR | 9 | 9.04 | 9 | 9 | 9 | 0.0 (0.0%) | 3,433,400 |
1 Dec 2023 | MYR | 8.98 | 9.05 | 8.98 | 9 | 9 | +0.02 (+0.22%) | 5,534,500 |
30 Nov 2023 | MYR | 9.03 | 9.04 | 8.96 | 8.98 | 8.98 | -0.06 (-0.66%) | 17,499,800 |
29 Nov 2023 | MYR | 9.05 | 9.09 | 9.02 | 9.04 | 9.04 | -0.01 (-0.11%) | 5,286,400 |
28 Nov 2023 | MYR | 9.06 | 9.13 | 9.04 | 9.05 | 9.05 | -0.01 (-0.11%) | 7,021,100 |
27 Nov 2023 | MYR | 9.09 | 9.1 | 9.06 | 9.06 | 9.06 | -0.03 (-0.33%) | 2,295,500 |
24 Nov 2023 | MYR | 9.09 | 9.12 | 9.08 | 9.09 | 9.09 | 0.0 (0.0%) | 6,451,100 |
23 Nov 2023 | MYR | 9.1 | 9.13 | 9.08 | 9.09 | 9.09 | -0.01 (-0.11%) | 10,776,700 |
22 Nov 2023 | MYR | 9.11 | 9.12 | 9.08 | 9.1 | 9.1 | -0.01 (-0.11%) | 5,590,200 |
21 Nov 2023 | MYR | 9.12 | 9.14 | 9.09 | 9.11 | 9.11 | 0.0 (0.0%) | 7,807,600 |
20 Nov 2023 | MYR | 9.12 | 9.12 | 9.09 | 9.11 | 9.11 | -0.01 (-0.11%) | 3,004,800 |
17 Nov 2023 | MYR | 9.14 | 9.16 | 9.11 | 9.12 | 9.12 | -0.02 (-0.22%) | 8,253,300 |
16 Nov 2023 | MYR | 9.14 | 9.15 | 9.09 | 9.14 | 9.14 | 0.0 (0.0%) | 9,223,500 |
15 Nov 2023 | MYR | 9.13 | 9.16 | 9.11 | 9.14 | 9.14 | +0.03 (+0.33%) | 12,278,700 |
14 Nov 2023 | MYR | 9.08 | 9.13 | 9.06 | 9.11 | 9.11 | +0.03 (+0.33%) | 2,876,000 |
10 Nov 2023 | MYR | 9.11 | 9.12 | 9.03 | 9.08 | 9.08 | -0.04 (-0.44%) | 2,550,200 |
9 Nov 2023 | MYR | 9.11 | 9.12 | 9.1 | 9.12 | 9.12 | 0.0 (0.0%) | 3,319,100 |
8 Nov 2023 | MYR | 9.15 | 9.15 | 9.11 | 9.12 | 9.12 | -0.03 (-0.33%) | 2,564,700 |
7 Nov 2023 | MYR | 9.12 | 9.17 | 9.11 | 9.15 | 9.15 | +0.04 (+0.44%) | 7,965,100 |
6 Nov 2023 | MYR | 9.04 | 9.12 | 9.03 | 9.11 | 9.11 | +0.07 (+0.77%) | 9,292,100 |
3 Nov 2023 | MYR | 9.04 | 9.06 | 9.03 | 9.04 | 9.04 | +0.02 (+0.22%) | 8,990,900 |