Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | MYR | 3.23 | 3.31 | 3.23 | 3.29 | 3.29 | +0.06 (+1.86%) | 829,400 |
4 Jan 2024 | MYR | 3.24 | 3.25 | 3.21 | 3.23 | 3.23 | -0.01 (-0.31%) | 259,100 |
3 Jan 2024 | MYR | 3.26 | 3.27 | 3.18 | 3.24 | 3.24 | -0.06 (-1.82%) | 323,500 |
2 Jan 2024 | MYR | 3.3 | 3.32 | 3.19 | 3.3 | 3.3 | -0.01 (-0.30%) | 788,100 |
29 Dec 2023 | MYR | 3.28 | 3.33 | 3.27 | 3.31 | 3.31 | -0.01 (-0.30%) | 900,800 |
28 Dec 2023 | MYR | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | +0.06 (+1.84%) | 389,100 |
27 Dec 2023 | MYR | 3.3 | 3.3 | 3.25 | 3.26 | 3.26 | -0.07 (-2.10%) | 727,300 |
26 Dec 2023 | MYR | 3.32 | 3.35 | 3.29 | 3.33 | 3.33 | +0.03 (+0.91%) | 367,600 |
22 Dec 2023 | MYR | 3.39 | 3.39 | 3.29 | 3.3 | 3.3 | -0.08 (-2.37%) | 592,000 |
21 Dec 2023 | MYR | 3.31 | 3.38 | 3.29 | 3.38 | 3.38 | +0.05 (+1.50%) | 462,100 |
20 Dec 2023 | MYR | 3.36 | 3.38 | 3.3 | 3.33 | 3.33 | -0.01 (-0.30%) | 718,800 |
19 Dec 2023 | MYR | 3.36 | 3.37 | 3.32 | 3.34 | 3.34 | -0.02 (-0.60%) | 394,400 |
18 Dec 2023 | MYR | 3.35 | 3.38 | 3.33 | 3.36 | 3.36 | +0.01 (+0.30%) | 600,900 |
15 Dec 2023 | MYR | 3.31 | 3.35 | 3.29 | 3.35 | 3.35 | +0.04 (+1.21%) | 689,600 |
14 Dec 2023 | MYR | 3.36 | 3.36 | 3.27 | 3.31 | 3.31 | -0.05 (-1.49%) | 561,700 |
13 Dec 2023 | MYR | 3.3 | 3.36 | 3.3 | 3.36 | 3.36 | +0.08 (+2.44%) | 274,700 |
12 Dec 2023 | MYR | 3.36 | 3.36 | 3.25 | 3.28 | 3.28 | -0.09 (-2.67%) | 314,300 |
11 Dec 2023 | MYR | 3.24 | 3.37 | 3.24 | 3.37 | 3.37 | +0.14 (+4.33%) | 160,900 |
8 Dec 2023 | MYR | 3.24 | 3.28 | 3.22 | 3.23 | 3.23 | 0.0 (0.0%) | 615,300 |
7 Dec 2023 | MYR | 3.26 | 3.26 | 3.23 | 3.23 | 3.23 | -0.05 (-1.52%) | 274,100 |
6 Dec 2023 | MYR | 3.3 | 3.32 | 3.27 | 3.28 | 3.28 | -0.04 (-1.20%) | 381,700 |
5 Dec 2023 | MYR | 3.34 | 3.37 | 3.31 | 3.32 | 3.32 | -0.03 (-0.90%) | 1,193,100 |
4 Dec 2023 | MYR | 3.37 | 3.39 | 3.32 | 3.35 | 3.35 | -0.02 (-0.59%) | 763,200 |
1 Dec 2023 | MYR | 3.37 | 3.37 | 3.3 | 3.37 | 3.37 | 0.0 (0.0%) | 29,800 |
30 Nov 2023 | MYR | 3.35 | 3.38 | 3.31 | 3.37 | 3.37 | -0.01 (-0.30%) | 417,300 |
29 Nov 2023 | MYR | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 0.0 (0.0%) | 72,800 |
28 Nov 2023 | MYR | 3.39 | 3.39 | 3.35 | 3.38 | 3.38 | -0.02 (-0.59%) | 138,400 |
27 Nov 2023 | MYR | 3.33 | 3.4 | 3.33 | 3.4 | 3.4 | +0.06 (+1.80%) | 320,400 |
24 Nov 2023 | MYR | 3.29 | 3.38 | 3.29 | 3.34 | 3.34 | +0.05 (+1.52%) | 194,000 |
23 Nov 2023 | MYR | 3.4 | 3.4 | 3.29 | 3.29 | 3.29 | -0.11 (-3.24%) | 928,800 |