Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | MYR | 5.48 | 5.67 | 5.48 | 5.61 | 5.61 | +0.12 (+2.19%) | 285,200 |
14 Dec 2023 | MYR | 5.51 | 5.55 | 5.48 | 5.49 | 5.49 | -0.02 (-0.36%) | 165,100 |
13 Dec 2023 | MYR | 5.49 | 5.55 | 5.48 | 5.51 | 5.51 | +0.02 (+0.36%) | 129,400 |
12 Dec 2023 | MYR | 5.64 | 5.66 | 5.47 | 5.49 | 5.49 | -0.13 (-2.31%) | 339,300 |
11 Dec 2023 | MYR | 5.51 | 5.62 | 5.51 | 5.62 | 5.62 | +0.06 (+1.08%) | 385,300 |
8 Dec 2023 | MYR | 5.6 | 5.62 | 5.51 | 5.56 | 5.56 | -0.03 (-0.54%) | 276,600 |
7 Dec 2023 | MYR | 5.44 | 5.7 | 5.44 | 5.59 | 5.59 | +0.18 (+3.33%) | 738,600 |
6 Dec 2023 | MYR | 5.43 | 5.48 | 5.41 | 5.41 | 5.41 | -0.05 (-0.92%) | 166,000 |
5 Dec 2023 | MYR | 5.45 | 5.48 | 5.42 | 5.46 | 5.46 | -0.02 (-0.36%) | 197,300 |
4 Dec 2023 | MYR | 5.45 | 5.51 | 5.39 | 5.48 | 5.48 | +0.03 (+0.55%) | 247,800 |
1 Dec 2023 | MYR | 5.47 | 5.49 | 5.38 | 5.45 | 5.45 | -0.02 (-0.37%) | 529,700 |
30 Nov 2023 | MYR | 5.48 | 5.55 | 5.45 | 5.47 | 5.47 | -0.03 (-0.55%) | 459,900 |
29 Nov 2023 | MYR | 5.5 | 5.52 | 5.48 | 5.5 | 5.5 | -0.03 (-0.54%) | 49,900 |
28 Nov 2023 | MYR | 5.5 | 5.54 | 5.48 | 5.53 | 5.53 | +0.03 (+0.55%) | 171,300 |
27 Nov 2023 | MYR | 5.54 | 5.57 | 5.48 | 5.5 | 5.5 | -0.02 (-0.36%) | 177,300 |
24 Nov 2023 | MYR | 5.55 | 5.55 | 5.47 | 5.52 | 5.52 | 0.0 (0.0%) | 189,100 |
23 Nov 2023 | MYR | 5.53 | 5.58 | 5.49 | 5.52 | 5.52 | +0.04 (+0.73%) | 270,700 |
22 Nov 2023 | MYR | 5.55 | 5.55 | 5.47 | 5.48 | 5.48 | -0.06 (-1.08%) | 300,200 |
21 Nov 2023 | MYR | 5.54 | 5.6 | 5.51 | 5.54 | 5.54 | 0.0 (0.0%) | 327,700 |
20 Nov 2023 | MYR | 5.6 | 5.62 | 5.52 | 5.54 | 5.54 | -0.06 (-1.07%) | 424,600 |
17 Nov 2023 | MYR | 5.63 | 5.63 | 5.55 | 5.6 | 5.6 | -0.03 (-0.53%) | 643,800 |
16 Nov 2023 | MYR | 5.73 | 5.73 | 5.59 | 5.63 | 5.63 | -0.1 (-1.75%) | 655,000 |
15 Nov 2023 | MYR | 5.6 | 5.75 | 5.6 | 5.73 | 5.73 | +0.15 (+2.69%) | 994,700 |
14 Nov 2023 | MYR | 5.54 | 5.64 | 5.54 | 5.58 | 5.58 | +0.05 (+0.90%) | 475,400 |
10 Nov 2023 | MYR | 5.51 | 5.54 | 5.5 | 5.53 | 5.53 | +0.02 (+0.36%) | 281,100 |
9 Nov 2023 | MYR | 5.51 | 5.53 | 5.5 | 5.51 | 5.51 | +0.01 (+0.18%) | 135,600 |
8 Nov 2023 | MYR | 5.51 | 5.53 | 5.47 | 5.5 | 5.5 | -0.01 (-0.18%) | 182,900 |
7 Nov 2023 | MYR | 5.51 | 5.51 | 5.48 | 5.51 | 5.51 | 0.0 (0.0%) | 177,600 |
6 Nov 2023 | MYR | 5.45 | 5.54 | 5.44 | 5.51 | 5.51 | +0.06 (+1.10%) | 478,200 |
3 Nov 2023 | MYR | 5.36 | 5.45 | 5.36 | 5.45 | 5.45 | +0.06 (+1.11%) | 192,800 |