Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | MYR | 3.11 | 3.11 | 3.08 | 3.1 | 3.1 | +0.01 (+0.32%) | 48,800 |
21 Dec 2023 | MYR | 3.1 | 3.1 | 3.08 | 3.09 | 3.09 | -0.02 (-0.64%) | 62,700 |
20 Dec 2023 | MYR | 3.09 | 3.12 | 3.08 | 3.11 | 3.11 | +0.02 (+0.65%) | 92,300 |
19 Dec 2023 | MYR | 3.1 | 3.11 | 3.08 | 3.09 | 3.09 | -0.02 (-0.64%) | 82,300 |
18 Dec 2023 | MYR | 3.11 | 3.13 | 3.07 | 3.11 | 3.11 | -0.01 (-0.32%) | 106,700 |
15 Dec 2023 | MYR | 3.07 | 3.12 | 3.04 | 3.12 | 3.12 | +0.05 (+1.63%) | 147,600 |
14 Dec 2023 | MYR | 3.05 | 3.1 | 3.05 | 3.07 | 3.07 | +0.02 (+0.66%) | 154,100 |
13 Dec 2023 | MYR | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | -0.01 (-0.33%) | 113,200 |
12 Dec 2023 | MYR | 3.06 | 3.07 | 3.05 | 3.06 | 3.06 | 0.0 (0.0%) | 122,300 |
11 Dec 2023 | MYR | 3.08 | 3.08 | 3.05 | 3.06 | 3.06 | -0.02 (-0.65%) | 258,800 |
8 Dec 2023 | MYR | 3.08 | 3.08 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 231,000 |
7 Dec 2023 | MYR | 3.08 | 3.1 | 3.08 | 3.08 | 3.08 | -0.01 (-0.32%) | 188,600 |
6 Dec 2023 | MYR | 3.1 | 3.1 | 3.08 | 3.09 | 3.09 | -0.01 (-0.32%) | 165,200 |
5 Dec 2023 | MYR | 3.1 | 3.12 | 3.09 | 3.1 | 3.1 | -0.02 (-0.64%) | 395,600 |
4 Dec 2023 | MYR | 3.11 | 3.13 | 3.1 | 3.12 | 3.12 | 0.0 (0.0%) | 140,900 |
1 Dec 2023 | MYR | 3.14 | 3.15 | 3.12 | 3.12 | 3.12 | -0.02 (-0.64%) | 114,400 |
30 Nov 2023 | MYR | 3.15 | 3.15 | 3.12 | 3.14 | 3.14 | +0.01 (+0.32%) | 187,900 |
29 Nov 2023 | MYR | 3.18 | 3.18 | 3.13 | 3.13 | 3.13 | -0.03 (-0.95%) | 220,700 |
28 Nov 2023 | MYR | 3.2 | 3.2 | 3.15 | 3.16 | 3.16 | -0.01 (-0.32%) | 118,900 |
27 Nov 2023 | MYR | 3.17 | 3.18 | 3.16 | 3.17 | 3.17 | 0.0 (0.0%) | 85,300 |
24 Nov 2023 | MYR | 3.2 | 3.22 | 3.17 | 3.17 | 3.17 | -0.02 (-0.63%) | 104,300 |
23 Nov 2023 | MYR | 3.17 | 3.21 | 3.16 | 3.19 | 3.19 | +0.02 (+0.63%) | 235,300 |
22 Nov 2023 | MYR | 3.15 | 3.17 | 3.14 | 3.17 | 3.17 | +0.02 (+0.63%) | 100,900 |
21 Nov 2023 | MYR | 3.15 | 3.18 | 3.14 | 3.15 | 3.15 | +0.01 (+0.32%) | 146,300 |
20 Nov 2023 | MYR | 3.15 | 3.16 | 3.14 | 3.14 | 3.14 | -0.01 (-0.32%) | 60,700 |
17 Nov 2023 | MYR | 3.12 | 3.15 | 3.12 | 3.15 | 3.15 | +0.01 (+0.32%) | 127,800 |
16 Nov 2023 | MYR | 3.18 | 3.2 | 3.09 | 3.14 | 3.14 | -0.07 (-2.18%) | 714,200 |
15 Nov 2023 | MYR | 3.2 | 3.21 | 3.18 | 3.21 | 3.21 | +0.04 (+1.26%) | 113,200 |
14 Nov 2023 | MYR | 3.2 | 3.21 | 3.17 | 3.17 | 3.17 | -0.02 (-0.63%) | 49,300 |
10 Nov 2023 | MYR | 3.16 | 3.19 | 3.16 | 3.19 | 3.19 | 0.0 (0.0%) | 26,300 |