Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | MYR | 9.23 | 9.28 | 9.17 | 9.28 | 9.28 | +0.09 (+0.98%) | 70,300 |
22 Dec 2023 | MYR | 9.2 | 9.27 | 9.19 | 9.19 | 9.19 | -0.02 (-0.22%) | 51,600 |
21 Dec 2023 | MYR | 9.2 | 9.24 | 9.2 | 9.21 | 9.21 | -0.04 (-0.43%) | 95,900 |
20 Dec 2023 | MYR | 9.25 | 9.25 | 9.15 | 9.25 | 9.25 | 0.0 (0.0%) | 81,900 |
19 Dec 2023 | MYR | 9.15 | 9.28 | 9.15 | 9.25 | 9.25 | +0.05 (+0.54%) | 141,700 |
18 Dec 2023 | MYR | 9.28 | 9.28 | 9.15 | 9.2 | 9.2 | -0.08 (-0.86%) | 78,300 |
15 Dec 2023 | MYR | 9.12 | 9.3 | 9.1 | 9.28 | 9.28 | +0.16 (+1.75%) | 312,900 |
14 Dec 2023 | MYR | 9.09 | 9.12 | 9.09 | 9.12 | 9.12 | +0.03 (+0.33%) | 208,900 |
13 Dec 2023 | MYR | 9.14 | 9.15 | 9.08 | 9.09 | 9.09 | -0.01 (-0.11%) | 91,800 |
12 Dec 2023 | MYR | 9.07 | 9.16 | 9.07 | 9.1 | 9.1 | +0.02 (+0.22%) | 63,800 |
11 Dec 2023 | MYR | 9.08 | 9.2 | 9.06 | 9.08 | 9.08 | 0.0 (0.0%) | 72,300 |
8 Dec 2023 | MYR | 9.14 | 9.17 | 9.07 | 9.08 | 9.08 | -0.08 (-0.87%) | 171,500 |
7 Dec 2023 | MYR | 9.24 | 9.25 | 9.14 | 9.16 | 9.16 | -0.12 (-1.29%) | 210,900 |
6 Dec 2023 | MYR | 9.28 | 9.29 | 9.24 | 9.28 | 9.28 | 0.0 (0.0%) | 84,300 |
5 Dec 2023 | MYR | 9.33 | 9.36 | 9.25 | 9.28 | 9.28 | -0.07 (-0.75%) | 62,600 |
4 Dec 2023 | MYR | 9.38 | 9.42 | 9.3 | 9.35 | 9.35 | -0.03 (-0.32%) | 125,700 |
1 Dec 2023 | MYR | 9.36 | 9.42 | 9.36 | 9.38 | 9.38 | +0.02 (+0.21%) | 139,600 |
30 Nov 2023 | MYR | 9.55 | 9.55 | 9.35 | 9.36 | 9.36 | -0.17 (-1.78%) | 307,000 |
29 Nov 2023 | MYR | 9.4 | 9.65 | 9.36 | 9.53 | 9.53 | +0.18 (+1.93%) | 1,242,000 |
28 Nov 2023 | MYR | 8.97 | 9.4 | 8.97 | 9.35 | 9.35 | +0.38 (+4.24%) | 865,000 |
27 Nov 2023 | MYR | 8.98 | 8.99 | 8.94 | 8.97 | 8.97 | 0.0 (0.0%) | 155,500 |
24 Nov 2023 | MYR | 8.94 | 8.97 | 8.88 | 8.97 | 8.97 | +0.03 (+0.34%) | 341,900 |
23 Nov 2023 | MYR | 9 | 9 | 8.94 | 8.94 | 8.94 | -0.06 (-0.67%) | 485,000 |
22 Nov 2023 | MYR | 9.04 | 9.05 | 8.99 | 9 | 9 | -0.04 (-0.44%) | 572,500 |
21 Nov 2023 | MYR | 9.05 | 9.07 | 9.04 | 9.04 | 9.04 | 0.0 (0.0%) | 229,700 |
20 Nov 2023 | MYR | 9.1 | 9.1 | 9.03 | 9.04 | 9.04 | -0.06 (-0.66%) | 432,800 |
17 Nov 2023 | MYR | 9.13 | 9.13 | 9.09 | 9.1 | 9.1 | -0.01 (-0.11%) | 243,700 |
16 Nov 2023 | MYR | 9.12 | 9.14 | 9.09 | 9.11 | 9.11 | -0.01 (-0.11%) | 379,500 |
15 Nov 2023 | MYR | 9.1 | 9.13 | 9.1 | 9.12 | 9.12 | +0.02 (+0.22%) | 311,700 |
14 Nov 2023 | MYR | 9.15 | 9.15 | 9.1 | 9.1 | 9.1 | -0.05 (-0.55%) | 370,500 |