Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | MYR | 3.73 | 3.82 | 3.7 | 3.78 | 3.78 | +0.05 (+1.34%) | 735,000 |
3 Jan 2024 | MYR | 3.72 | 3.73 | 3.69 | 3.73 | 3.73 | +0.02 (+0.54%) | 310,100 |
2 Jan 2024 | MYR | 3.71 | 3.71 | 3.67 | 3.71 | 3.71 | +0.02 (+0.54%) | 185,400 |
29 Dec 2023 | MYR | 3.62 | 3.71 | 3.62 | 3.69 | 3.69 | +0.01 (+0.27%) | 378,700 |
28 Dec 2023 | MYR | 3.66 | 3.7 | 3.63 | 3.68 | 3.68 | 0.0 (0.0%) | 283,200 |
27 Dec 2023 | MYR | 3.6 | 3.68 | 3.6 | 3.68 | 3.68 | +0.07 (+1.94%) | 318,700 |
26 Dec 2023 | MYR | 3.64 | 3.64 | 3.59 | 3.61 | 3.61 | -0.03 (-0.82%) | 609,200 |
22 Dec 2023 | MYR | 3.67 | 3.67 | 3.62 | 3.64 | 3.64 | -0.06 (-1.62%) | 317,500 |
21 Dec 2023 | MYR | 3.69 | 3.71 | 3.66 | 3.7 | 3.7 | 0.0 (0.0%) | 220,700 |
20 Dec 2023 | MYR | 3.72 | 3.72 | 3.66 | 3.7 | 3.7 | -0.02 (-0.54%) | 191,900 |
19 Dec 2023 | MYR | 3.72 | 3.72 | 3.66 | 3.72 | 3.72 | +0.02 (+0.54%) | 264,600 |
18 Dec 2023 | MYR | 3.72 | 3.73 | 3.66 | 3.7 | 3.7 | -0.01 (-0.27%) | 254,000 |
15 Dec 2023 | MYR | 3.69 | 3.75 | 3.68 | 3.71 | 3.71 | +0.02 (+0.54%) | 485,900 |
14 Dec 2023 | MYR | 3.61 | 3.73 | 3.61 | 3.69 | 3.69 | +0.08 (+2.22%) | 1,089,700 |
13 Dec 2023 | MYR | 3.55 | 3.61 | 3.55 | 3.61 | 3.61 | +0.04 (+1.12%) | 709,500 |
12 Dec 2023 | MYR | 3.56 | 3.58 | 3.53 | 3.57 | 3.57 | -0.01 (-0.28%) | 373,800 |
11 Dec 2023 | MYR | 3.58 | 3.59 | 3.53 | 3.58 | 3.58 | 0.0 (0.0%) | 550,700 |
8 Dec 2023 | MYR | 3.56 | 3.58 | 3.51 | 3.58 | 3.58 | 0.0 (0.0%) | 372,200 |
7 Dec 2023 | MYR | 3.6 | 3.6 | 3.56 | 3.58 | 3.58 | -0.01 (-0.28%) | 133,100 |
6 Dec 2023 | MYR | 3.51 | 3.62 | 3.48 | 3.59 | 3.59 | +0.06 (+1.70%) | 966,700 |
5 Dec 2023 | MYR | 3.48 | 3.55 | 3.47 | 3.53 | 3.53 | +0.04 (+1.15%) | 314,500 |
4 Dec 2023 | MYR | 3.52 | 3.54 | 3.45 | 3.49 | 3.49 | -0.06 (-1.69%) | 399,700 |
1 Dec 2023 | MYR | 3.49 | 3.57 | 3.47 | 3.55 | 3.55 | +0.04 (+1.14%) | 320,100 |
30 Nov 2023 | MYR | 3.48 | 3.55 | 3.45 | 3.51 | 3.51 | +0.01 (+0.29%) | 897,400 |
29 Nov 2023 | MYR | 3.55 | 3.58 | 3.5 | 3.5 | 3.5 | -0.06 (-1.69%) | 282,600 |
28 Nov 2023 | MYR | 3.62 | 3.63 | 3.53 | 3.56 | 3.56 | -0.06 (-1.66%) | 479,300 |
27 Nov 2023 | MYR | 3.61 | 3.65 | 3.61 | 3.62 | 3.62 | +0.01 (+0.28%) | 207,000 |
24 Nov 2023 | MYR | 3.64 | 3.68 | 3.61 | 3.61 | 3.61 | -0.03 (-0.82%) | 360,900 |
23 Nov 2023 | MYR | 3.6 | 3.67 | 3.59 | 3.64 | 3.64 | +0.04 (+1.11%) | 695,100 |
22 Nov 2023 | MYR | 3.58 | 3.62 | 3.56 | 3.6 | 3.6 | +0.02 (+0.56%) | 1,099,600 |