Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2023 | MYR | 1.87 | 1.9 | 1.86 | 1.9 | 1.9 | +0.03 (+1.60%) | 1,305,700 |
4 Dec 2023 | MYR | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 961,300 |
1 Dec 2023 | MYR | 1.85 | 1.88 | 1.83 | 1.88 | 1.88 | +0.07 (+3.87%) | 2,807,000 |
30 Nov 2023 | MYR | 1.85 | 1.85 | 1.8 | 1.81 | 1.81 | -0.05 (-2.69%) | 4,501,100 |
29 Nov 2023 | MYR | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 1,596,200 |
28 Nov 2023 | MYR | 1.85 | 1.89 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 2,338,700 |
27 Nov 2023 | MYR | 1.87 | 1.89 | 1.85 | 1.85 | 1.85 | -0.03 (-1.60%) | 1,895,100 |
24 Nov 2023 | MYR | 1.87 | 1.89 | 1.85 | 1.88 | 1.88 | -0.01 (-0.53%) | 2,325,100 |
23 Nov 2023 | MYR | 1.84 | 1.89 | 1.82 | 1.89 | 1.89 | +0.05 (+2.72%) | 4,862,100 |
22 Nov 2023 | MYR | 1.88 | 1.89 | 1.83 | 1.84 | 1.84 | -0.05 (-2.65%) | 5,042,000 |
21 Nov 2023 | MYR | 1.88 | 1.89 | 1.86 | 1.89 | 1.89 | +0.01 (+0.53%) | 1,945,200 |
20 Nov 2023 | MYR | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 529,700 |
17 Nov 2023 | MYR | 1.9 | 1.9 | 1.87 | 1.88 | 1.88 | -0.02 (-1.05%) | 2,152,300 |
16 Nov 2023 | MYR | 1.89 | 1.9 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 1,530,200 |
15 Nov 2023 | MYR | 1.89 | 1.91 | 1.88 | 1.9 | 1.9 | +0.02 (+1.06%) | 3,284,900 |
14 Nov 2023 | MYR | 1.88 | 1.9 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 2,771,200 |
10 Nov 2023 | MYR | 1.89 | 1.91 | 1.87 | 1.89 | 1.89 | -0.01 (-0.53%) | 1,505,300 |
9 Nov 2023 | MYR | 1.91 | 1.91 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 2,543,400 |
8 Nov 2023 | MYR | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | +0.04 (+2.14%) | 3,135,200 |
7 Nov 2023 | MYR | 1.89 | 1.91 | 1.87 | 1.87 | 1.87 | -0.02 (-1.06%) | 2,324,300 |
6 Nov 2023 | MYR | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | +0.01 (+0.53%) | 1,635,000 |
3 Nov 2023 | MYR | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 2,675,800 |
2 Nov 2023 | MYR | 1.88 | 1.9 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 4,009,300 |
1 Nov 2023 | MYR | 1.9 | 1.9 | 1.86 | 1.87 | 1.87 | -0.03 (-1.58%) | 2,229,800 |
31 Oct 2023 | MYR | 1.88 | 1.91 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 6,343,200 |
30 Oct 2023 | MYR | 1.9 | 1.9 | 1.84 | 1.89 | 1.89 | -0.01 (-0.53%) | 4,581,100 |
27 Oct 2023 | MYR | 1.89 | 1.91 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 3,373,600 |
26 Oct 2023 | MYR | 1.86 | 1.91 | 1.83 | 1.9 | 1.9 | +0.04 (+2.15%) | 5,255,800 |
25 Oct 2023 | MYR | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 3,396,100 |
24 Oct 2023 | MYR | 1.82 | 1.87 | 1.81 | 1.86 | 1.86 | +0.04 (+2.20%) | 4,532,100 |