Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | MYR | 3.4 | 3.4 | 3.38 | 3.4 | 3.4 | -0.11 (-3.13%) | 1,330,300 |
13 Dec 2023 | MYR | 3.49 | 3.51 | 3.48 | 3.51 | 3.51 | +0.03 (+0.86%) | 1,518,200 |
12 Dec 2023 | MYR | 3.5 | 3.5 | 3.47 | 3.48 | 3.48 | -0.01 (-0.29%) | 1,831,100 |
11 Dec 2023 | MYR | 3.49 | 3.5 | 3.48 | 3.49 | 3.49 | 0.0 (0.0%) | 1,599,800 |
8 Dec 2023 | MYR | 3.5 | 3.51 | 3.47 | 3.49 | 3.49 | -0.01 (-0.29%) | 1,286,000 |
7 Dec 2023 | MYR | 3.51 | 3.51 | 3.48 | 3.5 | 3.5 | -0.01 (-0.28%) | 1,025,200 |
6 Dec 2023 | MYR | 3.51 | 3.51 | 3.5 | 3.51 | 3.51 | 0.0 (0.0%) | 702,500 |
5 Dec 2023 | MYR | 3.49 | 3.52 | 3.48 | 3.51 | 3.51 | +0.02 (+0.57%) | 1,273,700 |
4 Dec 2023 | MYR | 3.48 | 3.53 | 3.48 | 3.49 | 3.49 | +0.02 (+0.58%) | 2,289,100 |
1 Dec 2023 | MYR | 3.44 | 3.48 | 3.44 | 3.47 | 3.47 | +0.04 (+1.17%) | 2,747,400 |
30 Nov 2023 | MYR | 3.39 | 3.46 | 3.38 | 3.43 | 3.43 | +0.04 (+1.18%) | 2,672,000 |
29 Nov 2023 | MYR | 3.42 | 3.45 | 3.38 | 3.39 | 3.39 | -0.03 (-0.88%) | 983,700 |
28 Nov 2023 | MYR | 3.44 | 3.45 | 3.41 | 3.42 | 3.42 | -0.02 (-0.58%) | 661,800 |
27 Nov 2023 | MYR | 3.44 | 3.45 | 3.41 | 3.44 | 3.44 | +0.01 (+0.29%) | 687,300 |
24 Nov 2023 | MYR | 3.41 | 3.44 | 3.4 | 3.43 | 3.43 | -0.01 (-0.29%) | 932,600 |
23 Nov 2023 | MYR | 3.38 | 3.44 | 3.37 | 3.44 | 3.44 | +0.07 (+2.08%) | 1,861,500 |
22 Nov 2023 | MYR | 3.4 | 3.41 | 3.37 | 3.37 | 3.37 | -0.03 (-0.88%) | 1,276,700 |
21 Nov 2023 | MYR | 3.38 | 3.4 | 3.38 | 3.4 | 3.4 | +0.03 (+0.89%) | 1,101,600 |
20 Nov 2023 | MYR | 3.37 | 3.4 | 3.36 | 3.37 | 3.37 | +0.01 (+0.30%) | 870,000 |
17 Nov 2023 | MYR | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.02 (-0.59%) | 1,462,100 |
16 Nov 2023 | MYR | 3.39 | 3.4 | 3.36 | 3.38 | 3.38 | -0.01 (-0.29%) | 1,370,400 |
15 Nov 2023 | MYR | 3.4 | 3.42 | 3.38 | 3.39 | 3.39 | 0.0 (0.0%) | 992,500 |
14 Nov 2023 | MYR | 3.39 | 3.41 | 3.38 | 3.39 | 3.39 | +0.01 (+0.30%) | 420,200 |
10 Nov 2023 | MYR | 3.39 | 3.4 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 634,800 |
9 Nov 2023 | MYR | 3.41 | 3.42 | 3.38 | 3.38 | 3.38 | -0.02 (-0.59%) | 1,508,400 |
8 Nov 2023 | MYR | 3.43 | 3.44 | 3.4 | 3.4 | 3.4 | -0.02 (-0.58%) | 1,324,100 |
7 Nov 2023 | MYR | 3.45 | 3.45 | 3.42 | 3.42 | 3.42 | -0.03 (-0.87%) | 783,600 |
6 Nov 2023 | MYR | 3.43 | 3.46 | 3.43 | 3.45 | 3.45 | +0.02 (+0.58%) | 940,600 |
3 Nov 2023 | MYR | 3.42 | 3.44 | 3.41 | 3.43 | 3.43 | +0.02 (+0.59%) | 729,700 |
2 Nov 2023 | MYR | 3.42 | 3.43 | 3.41 | 3.41 | 3.41 | +0.01 (+0.29%) | 179,500 |