Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | MYR | 0.81 | 0.82 | 0.8 | 0.805 | 0.805 | 0.0 (0.0%) | 1,320,400 |
10 Jan 2024 | MYR | 0.78 | 0.815 | 0.77 | 0.805 | 0.805 | +0.035 (+4.55%) | 2,469,900 |
9 Jan 2024 | MYR | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 1,711,600 |
8 Jan 2024 | MYR | 0.825 | 0.825 | 0.78 | 0.79 | 0.79 | -0.035 (-4.24%) | 2,835,000 |
5 Jan 2024 | MYR | 0.815 | 0.84 | 0.81 | 0.825 | 0.825 | 0.0 (0.0%) | 1,620,300 |
4 Jan 2024 | MYR | 0.84 | 0.865 | 0.825 | 0.825 | 0.825 | -0.015 (-1.79%) | 2,515,100 |
3 Jan 2024 | MYR | 0.85 | 0.85 | 0.8 | 0.84 | 0.84 | 0.0 (0.0%) | 3,974,800 |
2 Jan 2024 | MYR | 0.75 | 0.84 | 0.75 | 0.84 | 0.84 | +0.09 (+12%) | 2,895,500 |
29 Dec 2023 | MYR | 0.725 | 0.76 | 0.725 | 0.75 | 0.75 | +0.03 (+4.17%) | 1,960,400 |
28 Dec 2023 | MYR | 0.71 | 0.725 | 0.705 | 0.72 | 0.72 | 0.0 (0.0%) | 1,019,500 |
27 Dec 2023 | MYR | 0.71 | 0.735 | 0.695 | 0.72 | 0.72 | +0.015 (+2.13%) | 1,460,500 |
26 Dec 2023 | MYR | 0.665 | 0.705 | 0.665 | 0.705 | 0.705 | +0.04 (+6.02%) | 1,970,200 |
22 Dec 2023 | MYR | 0.635 | 0.665 | 0.635 | 0.665 | 0.665 | +0.025 (+3.91%) | 1,943,400 |
21 Dec 2023 | MYR | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 397,100 |
20 Dec 2023 | MYR | 0.59 | 0.64 | 0.59 | 0.63 | 0.63 | +0.045 (+7.69%) | 2,681,600 |
19 Dec 2023 | MYR | 0.585 | 0.59 | 0.575 | 0.585 | 0.585 | 0.0 (0.0%) | 563,300 |
18 Dec 2023 | MYR | 0.57 | 0.595 | 0.565 | 0.585 | 0.585 | +0.015 (+2.63%) | 1,555,200 |
15 Dec 2023 | MYR | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -0.005 (-0.87%) | 789,500 |
14 Dec 2023 | MYR | 0.57 | 0.58 | 0.565 | 0.575 | 0.575 | 0.0 (0.0%) | 888,100 |
13 Dec 2023 | MYR | 0.575 | 0.585 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 446,800 |
12 Dec 2023 | MYR | 0.57 | 0.575 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 159,000 |
11 Dec 2023 | MYR | 0.57 | 0.585 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 289,100 |
8 Dec 2023 | MYR | 0.565 | 0.58 | 0.565 | 0.575 | 0.575 | +0.015 (+2.68%) | 622,400 |
7 Dec 2023 | MYR | 0.56 | 0.565 | 0.56 | 0.56 | 0.56 | -0.005 (-0.88%) | 350,000 |
6 Dec 2023 | MYR | 0.57 | 0.57 | 0.555 | 0.565 | 0.565 | -0.005 (-0.88%) | 640,700 |
5 Dec 2023 | MYR | 0.57 | 0.585 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 1,313,100 |
4 Dec 2023 | MYR | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 2,512,500 |
1 Dec 2023 | MYR | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 1,606,000 |
30 Nov 2023 | MYR | 0.52 | 0.525 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 158,100 |
29 Nov 2023 | MYR | 0.525 | 0.525 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 352,700 |