Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | MYR | 4.3 | 4.38 | 4.25 | 4.34 | 4.34 | +0.04 (+0.93%) | 1,843,300 |
15 Dec 2023 | MYR | 4.31 | 4.38 | 4.26 | 4.3 | 4.3 | +0.03 (+0.70%) | 456,900 |
14 Dec 2023 | MYR | 4.22 | 4.35 | 4.22 | 4.27 | 4.27 | +0.06 (+1.43%) | 807,800 |
13 Dec 2023 | MYR | 4.1 | 4.24 | 4.1 | 4.21 | 4.21 | +0.09 (+2.18%) | 1,383,100 |
12 Dec 2023 | MYR | 4.16 | 4.19 | 4.09 | 4.12 | 4.12 | -0.03 (-0.72%) | 1,906,800 |
11 Dec 2023 | MYR | 4.17 | 4.19 | 4.14 | 4.15 | 4.15 | -0.02 (-0.48%) | 891,500 |
8 Dec 2023 | MYR | 4.2 | 4.24 | 4.17 | 4.17 | 4.17 | -0.01 (-0.24%) | 1,013,700 |
7 Dec 2023 | MYR | 4.28 | 4.28 | 4.13 | 4.18 | 4.18 | -0.07 (-1.65%) | 529,600 |
6 Dec 2023 | MYR | 4.24 | 4.28 | 4.23 | 4.25 | 4.25 | +0.04 (+0.95%) | 2,093,500 |
5 Dec 2023 | MYR | 4.29 | 4.3 | 4.21 | 4.21 | 4.21 | -0.08 (-1.86%) | 961,300 |
4 Dec 2023 | MYR | 4.22 | 4.45 | 4.2 | 4.29 | 4.29 | +0.07 (+1.66%) | 2,307,300 |
1 Dec 2023 | MYR | 4.14 | 4.22 | 4.12 | 4.22 | 4.22 | +0.08 (+1.93%) | 2,088,100 |
30 Nov 2023 | MYR | 4.14 | 4.19 | 4.07 | 4.14 | 4.14 | 0.0 (0.0%) | 4,375,600 |
29 Nov 2023 | MYR | 4.15 | 4.15 | 4.08 | 4.14 | 4.14 | +0.04 (+0.98%) | 1,342,100 |
28 Nov 2023 | MYR | 4.14 | 4.15 | 4.08 | 4.1 | 4.1 | -0.04 (-0.97%) | 4,307,200 |
27 Nov 2023 | MYR | 4.06 | 4.2 | 4.06 | 4.14 | 4.14 | +0.1 (+2.48%) | 3,132,500 |
24 Nov 2023 | MYR | 3.94 | 4.05 | 3.91 | 4.04 | 4.04 | +0.1 (+2.54%) | 6,409,900 |
23 Nov 2023 | MYR | 3.87 | 4.09 | 3.87 | 3.94 | 3.94 | +0.06 (+1.55%) | 3,769,700 |
22 Nov 2023 | MYR | 3.89 | 3.94 | 3.87 | 3.88 | 3.88 | -0.02 (-0.51%) | 1,725,400 |
21 Nov 2023 | MYR | 3.89 | 4.05 | 3.87 | 3.9 | 3.9 | +0.01 (+0.26%) | 2,624,300 |
20 Nov 2023 | MYR | 3.92 | 3.97 | 3.86 | 3.89 | 3.89 | +0.01 (+0.26%) | 2,125,100 |
17 Nov 2023 | MYR | 3.93 | 3.95 | 3.8 | 3.88 | 3.88 | +0.03 (+0.78%) | 2,195,700 |
16 Nov 2023 | MYR | 3.86 | 3.89 | 3.83 | 3.85 | 3.85 | -0.03 (-0.77%) | 3,106,000 |
15 Nov 2023 | MYR | 3.85 | 3.91 | 3.85 | 3.88 | 3.88 | +0.04 (+1.04%) | 1,918,400 |
14 Nov 2023 | MYR | 3.95 | 3.99 | 3.83 | 3.84 | 3.84 | -0.12 (-3.03%) | 1,155,700 |
10 Nov 2023 | MYR | 4 | 4 | 3.89 | 3.96 | 3.96 | -0.06 (-1.49%) | 1,356,800 |
9 Nov 2023 | MYR | 3.8 | 4.02 | 3.79 | 4.02 | 4.02 | +0.22 (+5.79%) | 2,051,100 |
8 Nov 2023 | MYR | 3.8 | 3.82 | 3.76 | 3.8 | 3.8 | +0.01 (+0.26%) | 2,290,300 |
7 Nov 2023 | MYR | 3.77 | 3.8 | 3.77 | 3.79 | 3.79 | +0.02 (+0.53%) | 699,500 |
6 Nov 2023 | MYR | 3.79 | 3.8 | 3.74 | 3.77 | 3.77 | -0.01 (-0.26%) | 944,500 |