Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | MYR | 1.88 | 1.92 | 1.86 | 1.91 | 1.91 | +0.05 (+2.69%) | 50,854,500 |
13 Dec 2023 | MYR | 1.81 | 1.9 | 1.79 | 1.86 | 1.86 | +0.03 (+1.64%) | 46,191,800 |
12 Dec 2023 | MYR | 1.87 | 1.92 | 1.81 | 1.83 | 1.83 | -0.04 (-2.14%) | 77,100,900 |
11 Dec 2023 | MYR | 1.72 | 1.88 | 1.68 | 1.87 | 1.87 | +0.18 (+10.65%) | 107,851,200 |
8 Dec 2023 | MYR | 1.54 | 1.69 | 1.53 | 1.69 | 1.69 | +0.15 (+9.74%) | 85,063,500 |
7 Dec 2023 | MYR | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 12,185,800 |
6 Dec 2023 | MYR | 1.53 | 1.56 | 1.51 | 1.54 | 1.54 | +0.01 (+0.65%) | 18,108,500 |
5 Dec 2023 | MYR | 1.48 | 1.54 | 1.48 | 1.53 | 1.53 | +0.04 (+2.68%) | 20,986,400 |
4 Dec 2023 | MYR | 1.49 | 1.51 | 1.45 | 1.49 | 1.49 | 0.0 (0.0%) | 17,263,400 |
1 Dec 2023 | MYR | 1.56 | 1.57 | 1.49 | 1.49 | 1.49 | -0.06 (-3.87%) | 22,876,300 |
30 Nov 2023 | MYR | 1.57 | 1.59 | 1.51 | 1.55 | 1.55 | -0.01 (-0.64%) | 32,201,100 |
29 Nov 2023 | MYR | 1.55 | 1.62 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 32,357,200 |
28 Nov 2023 | MYR | 1.54 | 1.55 | 1.51 | 1.55 | 1.55 | +0.01 (+0.65%) | 17,708,000 |
27 Nov 2023 | MYR | 1.51 | 1.57 | 1.51 | 1.54 | 1.54 | +0.03 (+1.99%) | 21,183,300 |
24 Nov 2023 | MYR | 1.54 | 1.57 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 43,477,900 |
23 Nov 2023 | MYR | 1.52 | 1.54 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 18,716,300 |
22 Nov 2023 | MYR | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 14,866,600 |
21 Nov 2023 | MYR | 1.57 | 1.58 | 1.51 | 1.53 | 1.53 | -0.04 (-2.55%) | 21,904,800 |
20 Nov 2023 | MYR | 1.61 | 1.62 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 17,209,300 |
17 Nov 2023 | MYR | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | +0.01 (+0.63%) | 22,203,000 |
16 Nov 2023 | MYR | 1.57 | 1.6 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 22,488,900 |
15 Nov 2023 | MYR | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | +0.03 (+1.96%) | 23,411,000 |
14 Nov 2023 | MYR | 1.53 | 1.56 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 20,366,800 |
10 Nov 2023 | MYR | 1.53 | 1.55 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 12,354,600 |
9 Nov 2023 | MYR | 1.51 | 1.54 | 1.49 | 1.53 | 1.53 | -0.01 (-0.65%) | 21,139,500 |
8 Nov 2023 | MYR | 1.55 | 1.56 | 1.51 | 1.54 | 1.54 | -0.01 (-0.65%) | 16,726,400 |
7 Nov 2023 | MYR | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 18,850,100 |
6 Nov 2023 | MYR | 1.55 | 1.58 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 26,478,400 |
3 Nov 2023 | MYR | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 25,058,400 |
2 Nov 2023 | MYR | 1.48 | 1.59 | 1.47 | 1.54 | 1.54 | +0.06 (+4.05%) | 48,651,800 |