Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | MYR | 2.38 | 2.39 | 2.36 | 2.36 | 2.36 | -0.02 (-0.84%) | 7,119,900 |
22 Dec 2023 | MYR | 2.39 | 2.41 | 2.36 | 2.38 | 2.38 | -0.02 (-0.83%) | 7,936,700 |
21 Dec 2023 | MYR | 2.43 | 2.43 | 2.39 | 2.4 | 2.4 | -0.05 (-2.04%) | 5,844,500 |
20 Dec 2023 | MYR | 2.44 | 2.45 | 2.42 | 2.45 | 2.45 | +0.02 (+0.82%) | 6,204,500 |
19 Dec 2023 | MYR | 2.43 | 2.44 | 2.41 | 2.43 | 2.43 | 0.0 (0.0%) | 6,290,100 |
18 Dec 2023 | MYR | 2.45 | 2.45 | 2.43 | 2.43 | 2.43 | -0.02 (-0.82%) | 6,318,700 |
15 Dec 2023 | MYR | 2.39 | 2.45 | 2.39 | 2.45 | 2.45 | +0.06 (+2.51%) | 33,528,800 |
14 Dec 2023 | MYR | 2.4 | 2.42 | 2.37 | 2.39 | 2.39 | -0.01 (-0.42%) | 14,810,100 |
13 Dec 2023 | MYR | 2.37 | 2.41 | 2.36 | 2.4 | 2.4 | +0.03 (+1.27%) | 14,239,900 |
12 Dec 2023 | MYR | 2.34 | 2.37 | 2.34 | 2.37 | 2.37 | +0.03 (+1.28%) | 10,984,300 |
11 Dec 2023 | MYR | 2.36 | 2.37 | 2.33 | 2.34 | 2.34 | -0.02 (-0.85%) | 10,511,100 |
8 Dec 2023 | MYR | 2.39 | 2.39 | 2.35 | 2.36 | 2.36 | -0.02 (-0.84%) | 5,642,300 |
7 Dec 2023 | MYR | 2.36 | 2.4 | 2.36 | 2.38 | 2.38 | +0.03 (+1.28%) | 9,467,000 |
6 Dec 2023 | MYR | 2.39 | 2.4 | 2.34 | 2.35 | 2.35 | -0.04 (-1.67%) | 8,607,000 |
5 Dec 2023 | MYR | 2.38 | 2.4 | 2.36 | 2.39 | 2.39 | +0.01 (+0.42%) | 8,234,400 |
4 Dec 2023 | MYR | 2.41 | 2.41 | 2.36 | 2.38 | 2.38 | -0.03 (-1.24%) | 9,966,700 |
1 Dec 2023 | MYR | 2.42 | 2.42 | 2.38 | 2.41 | 2.41 | -0.06 (-2.43%) | 15,140,100 |
30 Nov 2023 | MYR | 2.41 | 2.47 | 2.37 | 2.47 | 2.47 | +0.07 (+2.92%) | 25,548,500 |
29 Nov 2023 | MYR | 2.41 | 2.41 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 11,508,200 |
28 Nov 2023 | MYR | 2.41 | 2.43 | 2.39 | 2.4 | 2.4 | +0.02 (+0.84%) | 14,621,100 |
27 Nov 2023 | MYR | 2.37 | 2.42 | 2.37 | 2.38 | 2.38 | +0.01 (+0.42%) | 9,547,900 |
24 Nov 2023 | MYR | 2.39 | 2.39 | 2.36 | 2.37 | 2.37 | 0.0 (0.0%) | 7,637,700 |
23 Nov 2023 | MYR | 2.39 | 2.4 | 2.36 | 2.37 | 2.37 | -0.02 (-0.84%) | 5,685,800 |
22 Nov 2023 | MYR | 2.4 | 2.4 | 2.37 | 2.39 | 2.39 | +0.01 (+0.42%) | 6,844,300 |
21 Nov 2023 | MYR | 2.39 | 2.43 | 2.37 | 2.38 | 2.38 | 0.0 (0.0%) | 18,736,500 |
20 Nov 2023 | MYR | 2.44 | 2.44 | 2.37 | 2.38 | 2.38 | -0.06 (-2.46%) | 11,357,800 |
17 Nov 2023 | MYR | 2.4 | 2.44 | 2.4 | 2.44 | 2.44 | +0.04 (+1.67%) | 18,425,300 |
16 Nov 2023 | MYR | 2.41 | 2.42 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 15,518,900 |
15 Nov 2023 | MYR | 2.37 | 2.43 | 2.37 | 2.4 | 2.4 | +0.03 (+1.27%) | 22,983,200 |
14 Nov 2023 | MYR | 2.39 | 2.4 | 2.34 | 2.37 | 2.37 | +0.03 (+1.28%) | 12,444,500 |