Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | MYR | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -0.03 (-2.13%) | 936,200 |
1 Dec 2023 | MYR | 1.41 | 1.41 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 133,200 |
30 Nov 2023 | MYR | 1.42 | 1.42 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 778,500 |
29 Nov 2023 | MYR | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 1,014,800 |
28 Nov 2023 | MYR | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 281,000 |
27 Nov 2023 | MYR | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 1,005,200 |
24 Nov 2023 | MYR | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | +0.03 (+2.10%) | 2,212,700 |
23 Nov 2023 | MYR | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 283,500 |
22 Nov 2023 | MYR | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | +0.01 (+0.69%) | 358,500 |
21 Nov 2023 | MYR | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 171,900 |
20 Nov 2023 | MYR | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 323,500 |
17 Nov 2023 | MYR | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 216,900 |
16 Nov 2023 | MYR | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | +0.03 (+2.11%) | 426,200 |
15 Nov 2023 | MYR | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 133,700 |
14 Nov 2023 | MYR | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 225,600 |
10 Nov 2023 | MYR | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 98,600 |
9 Nov 2023 | MYR | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 147,000 |
8 Nov 2023 | MYR | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 196,700 |
7 Nov 2023 | MYR | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 559,000 |
6 Nov 2023 | MYR | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 360,600 |
3 Nov 2023 | MYR | 1.4 | 1.41 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 394,000 |
2 Nov 2023 | MYR | 1.38 | 1.41 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 250,400 |
1 Nov 2023 | MYR | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 276,500 |
31 Oct 2023 | MYR | 1.4 | 1.4 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 363,400 |
30 Oct 2023 | MYR | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 436,600 |
27 Oct 2023 | MYR | 1.41 | 1.42 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 268,200 |
26 Oct 2023 | MYR | 1.4 | 1.41 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 108,800 |
25 Oct 2023 | MYR | 1.41 | 1.42 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 341,500 |
24 Oct 2023 | MYR | 1.4 | 1.42 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 249,700 |
23 Oct 2023 | MYR | 1.41 | 1.43 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 471,800 |