Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | MYR | 6.75 | 6.94 | 6.75 | 6.91 | 6.91 | +0.19 (+2.83%) | 930,200 |
15 Dec 2023 | MYR | 6.8 | 6.8 | 6.72 | 6.72 | 6.72 | -0.05 (-0.74%) | 456,600 |
14 Dec 2023 | MYR | 6.75 | 6.8 | 6.71 | 6.77 | 6.77 | +0.05 (+0.74%) | 274,100 |
13 Dec 2023 | MYR | 6.77 | 6.79 | 6.72 | 6.72 | 6.72 | -0.08 (-1.18%) | 560,300 |
12 Dec 2023 | MYR | 6.76 | 6.8 | 6.76 | 6.8 | 6.8 | +0.03 (+0.44%) | 61,600 |
11 Dec 2023 | MYR | 6.75 | 6.8 | 6.75 | 6.77 | 6.77 | 0.0 (0.0%) | 29,900 |
8 Dec 2023 | MYR | 6.8 | 6.8 | 6.75 | 6.77 | 6.77 | -0.03 (-0.44%) | 184,100 |
7 Dec 2023 | MYR | 6.75 | 6.8 | 6.75 | 6.8 | 6.8 | +0.05 (+0.74%) | 126,000 |
6 Dec 2023 | MYR | 6.81 | 6.82 | 6.75 | 6.75 | 6.75 | -0.06 (-0.88%) | 84,900 |
5 Dec 2023 | MYR | 6.75 | 6.83 | 6.75 | 6.81 | 6.81 | +0.06 (+0.89%) | 377,500 |
4 Dec 2023 | MYR | 6.75 | 6.8 | 6.75 | 6.75 | 6.75 | 0.0 (0.0%) | 358,300 |
1 Dec 2023 | MYR | 6.76 | 6.79 | 6.74 | 6.75 | 6.75 | -0.01 (-0.15%) | 324,400 |
30 Nov 2023 | MYR | 6.8 | 6.8 | 6.75 | 6.76 | 6.76 | -0.04 (-0.59%) | 359,400 |
29 Nov 2023 | MYR | 6.78 | 6.8 | 6.74 | 6.8 | 6.8 | +0.03 (+0.44%) | 204,500 |
28 Nov 2023 | MYR | 6.75 | 6.78 | 6.75 | 6.77 | 6.77 | +0.02 (+0.30%) | 81,800 |
27 Nov 2023 | MYR | 6.72 | 6.79 | 6.72 | 6.75 | 6.75 | +0.02 (+0.30%) | 217,000 |
24 Nov 2023 | MYR | 6.72 | 6.79 | 6.71 | 6.73 | 6.73 | +0.02 (+0.30%) | 201,700 |
23 Nov 2023 | MYR | 6.74 | 6.74 | 6.71 | 6.71 | 6.71 | -0.04 (-0.59%) | 92,800 |
22 Nov 2023 | MYR | 6.72 | 6.77 | 6.71 | 6.75 | 6.75 | 0.0 (0.0%) | 69,600 |
21 Nov 2023 | MYR | 6.76 | 6.76 | 6.73 | 6.75 | 6.75 | +0.01 (+0.15%) | 113,300 |
20 Nov 2023 | MYR | 6.72 | 6.77 | 6.72 | 6.74 | 6.74 | -0.04 (-0.59%) | 93,600 |
17 Nov 2023 | MYR | 6.73 | 6.78 | 6.68 | 6.78 | 6.78 | +0.02 (+0.30%) | 362,800 |
16 Nov 2023 | MYR | 6.75 | 6.76 | 6.73 | 6.76 | 6.76 | +0.01 (+0.15%) | 182,800 |
15 Nov 2023 | MYR | 6.76 | 6.77 | 6.73 | 6.75 | 6.75 | 0.0 (0.0%) | 173,400 |
14 Nov 2023 | MYR | 6.7 | 6.75 | 6.7 | 6.75 | 6.75 | +0.04 (+0.60%) | 105,300 |
10 Nov 2023 | MYR | 6.7 | 6.73 | 6.69 | 6.71 | 6.71 | +0.01 (+0.15%) | 159,700 |
9 Nov 2023 | MYR | 6.78 | 6.78 | 6.7 | 6.7 | 6.7 | -0.05 (-0.74%) | 136,200 |
8 Nov 2023 | MYR | 6.73 | 6.75 | 6.69 | 6.75 | 6.75 | +0.02 (+0.30%) | 287,500 |
7 Nov 2023 | MYR | 6.77 | 6.77 | 6.72 | 6.73 | 6.73 | -0.04 (-0.59%) | 176,200 |
6 Nov 2023 | MYR | 6.75 | 6.78 | 6.74 | 6.77 | 6.77 | +0.02 (+0.30%) | 111,300 |