Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | MYR | 1.11 | 1.11 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 418,600 |
21 Dec 2023 | MYR | 1.1 | 1.11 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 211,600 |
20 Dec 2023 | MYR | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 540,300 |
19 Dec 2023 | MYR | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 807,500 |
18 Dec 2023 | MYR | 1.09 | 1.11 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 649,600 |
15 Dec 2023 | MYR | 1.09 | 1.1 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 642,500 |
14 Dec 2023 | MYR | 1.09 | 1.1 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 337,900 |
13 Dec 2023 | MYR | 1.08 | 1.1 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 925,200 |
12 Dec 2023 | MYR | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 1,082,100 |
11 Dec 2023 | MYR | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 790,500 |
8 Dec 2023 | MYR | 1.11 | 1.12 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 1,025,000 |
7 Dec 2023 | MYR | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 300,200 |
6 Dec 2023 | MYR | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 186,800 |
5 Dec 2023 | MYR | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 1,155,300 |
4 Dec 2023 | MYR | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 2,081,900 |
1 Dec 2023 | MYR | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 642,000 |
30 Nov 2023 | MYR | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | +0.02 (+1.74%) | 2,204,700 |
29 Nov 2023 | MYR | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 703,100 |
28 Nov 2023 | MYR | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 611,200 |
27 Nov 2023 | MYR | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 444,100 |
24 Nov 2023 | MYR | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 203,800 |
23 Nov 2023 | MYR | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 614,500 |
22 Nov 2023 | MYR | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 401,100 |
21 Nov 2023 | MYR | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 436,700 |
20 Nov 2023 | MYR | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 920,100 |
17 Nov 2023 | MYR | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 986,300 |
16 Nov 2023 | MYR | 1.11 | 1.14 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 802,500 |
15 Nov 2023 | MYR | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 383,400 |
14 Nov 2023 | MYR | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 386,900 |
10 Nov 2023 | MYR | 1.1 | 1.11 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 216,500 |