Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | MYR | 2.26 | 2.32 | 2.22 | 2.25 | 2.25 | -0.03 (-1.32%) | 414,500 |
11 Dec 2023 | MYR | 2.26 | 2.28 | 2.19 | 2.28 | 2.28 | +0.02 (+0.88%) | 529,600 |
8 Dec 2023 | MYR | 2.25 | 2.29 | 2.23 | 2.26 | 2.26 | +0.01 (+0.44%) | 231,100 |
7 Dec 2023 | MYR | 2.25 | 2.31 | 2.23 | 2.25 | 2.25 | 0.0 (0.0%) | 1,483,000 |
6 Dec 2023 | MYR | 2.17 | 2.26 | 2.16 | 2.25 | 2.25 | +0.08 (+3.69%) | 1,069,200 |
5 Dec 2023 | MYR | 2.2 | 2.2 | 2.14 | 2.17 | 2.17 | -0.03 (-1.36%) | 407,500 |
4 Dec 2023 | MYR | 2.12 | 2.22 | 2.02 | 2.2 | 2.2 | +0.06 (+2.80%) | 1,462,500 |
1 Dec 2023 | MYR | 2.15 | 2.18 | 2.14 | 2.14 | 2.14 | -0.01 (-0.47%) | 363,200 |
30 Nov 2023 | MYR | 2.06 | 2.16 | 2.06 | 2.15 | 2.15 | +0.09 (+4.37%) | 2,173,400 |
29 Nov 2023 | MYR | 2.01 | 2.08 | 2 | 2.06 | 2.06 | +0.07 (+3.52%) | 1,903,600 |
28 Nov 2023 | MYR | 1.9 | 1.99 | 1.9 | 1.99 | 1.99 | +0.09 (+4.74%) | 1,482,300 |
27 Nov 2023 | MYR | 1.89 | 1.92 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 827,900 |
24 Nov 2023 | MYR | 1.91 | 1.91 | 1.86 | 1.89 | 1.89 | -0.01 (-0.53%) | 725,000 |
23 Nov 2023 | MYR | 1.9 | 1.93 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 1,302,400 |
22 Nov 2023 | MYR | 1.89 | 1.9 | 1.88 | 1.9 | 1.9 | +0.03 (+1.60%) | 317,400 |
21 Nov 2023 | MYR | 1.91 | 1.94 | 1.86 | 1.87 | 1.87 | -0.05 (-2.60%) | 658,900 |
20 Nov 2023 | MYR | 1.94 | 1.95 | 1.91 | 1.92 | 1.92 | -0.02 (-1.03%) | 395,300 |
17 Nov 2023 | MYR | 2 | 2 | 1.91 | 1.94 | 1.94 | +0.04 (+2.11%) | 2,393,100 |
16 Nov 2023 | MYR | 1.84 | 1.93 | 1.84 | 1.9 | 1.9 | +0.07 (+3.83%) | 672,100 |
15 Nov 2023 | MYR | 1.9 | 1.91 | 1.83 | 1.83 | 1.83 | -0.04 (-2.14%) | 423,800 |
14 Nov 2023 | MYR | 1.92 | 1.93 | 1.86 | 1.87 | 1.87 | -0.02 (-1.06%) | 418,400 |
10 Nov 2023 | MYR | 1.9 | 1.9 | 1.85 | 1.89 | 1.89 | -0.01 (-0.53%) | 556,600 |
9 Nov 2023 | MYR | 1.84 | 1.91 | 1.84 | 1.9 | 1.9 | +0.09 (+4.97%) | 649,000 |
8 Nov 2023 | MYR | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 138,700 |
7 Nov 2023 | MYR | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | +0.04 (+2.23%) | 402,300 |
6 Nov 2023 | MYR | 1.8 | 1.81 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 172,700 |
3 Nov 2023 | MYR | 1.76 | 1.8 | 1.75 | 1.79 | 1.79 | +0.05 (+2.87%) | 152,500 |
2 Nov 2023 | MYR | 1.75 | 1.82 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 529,100 |
1 Nov 2023 | MYR | 1.72 | 1.75 | 1.7 | 1.74 | 1.74 | +0.04 (+2.35%) | 190,000 |
31 Oct 2023 | MYR | 1.68 | 1.74 | 1.68 | 1.7 | 1.7 | +0.04 (+2.41%) | 124,100 |