Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | MYR | 8.22 | 8.37 | 8.22 | 8.3 | 8.3 | +0.09 (+1.10%) | 4,500 |
15 Dec 2023 | MYR | 8.1 | 8.21 | 8.1 | 8.21 | 8.21 | +0.11 (+1.36%) | 12,500 |
14 Dec 2023 | MYR | 8.12 | 8.12 | 8.03 | 8.1 | 8.1 | +0.01 (+0.12%) | 7,600 |
13 Dec 2023 | MYR | 8.02 | 8.13 | 8 | 8.09 | 8.09 | +0.01 (+0.12%) | 4,400 |
12 Dec 2023 | MYR | 8.2 | 8.2 | 7.99 | 8.08 | 8.08 | -0.12 (-1.46%) | 12,400 |
11 Dec 2023 | MYR | 8.35 | 8.35 | 8.1 | 8.2 | 8.2 | -0.19 (-2.26%) | 15,800 |
8 Dec 2023 | MYR | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.0 (0.0%) | 0 |
7 Dec 2023 | MYR | 8.39 | 8.39 | 8.22 | 8.39 | 8.39 | +0.01 (+0.12%) | 1,100 |
6 Dec 2023 | MYR | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.01 (-0.12%) | 200 |
5 Dec 2023 | MYR | 8.34 | 8.39 | 8.14 | 8.39 | 8.39 | +0.04 (+0.48%) | 10,400 |
4 Dec 2023 | MYR | 8.4 | 8.4 | 8.35 | 8.35 | 8.35 | -0.09 (-1.07%) | 7,400 |
1 Dec 2023 | MYR | 8.45 | 8.45 | 8.44 | 8.44 | 8.44 | -0.01 (-0.12%) | 2,300 |
30 Nov 2023 | MYR | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.0 (0.0%) | 0 |
29 Nov 2023 | MYR | 8.36 | 8.45 | 8.36 | 8.45 | 8.45 | +0.1 (+1.20%) | 2,900 |
28 Nov 2023 | MYR | 8.61 | 8.61 | 8.34 | 8.35 | 8.35 | -0.28 (-3.24%) | 24,100 |
27 Nov 2023 | MYR | 8.7 | 8.7 | 8.63 | 8.63 | 8.63 | -0.1 (-1.15%) | 3,700 |
24 Nov 2023 | MYR | 8.75 | 8.75 | 8.73 | 8.73 | 8.73 | -0.01 (-0.11%) | 3,000 |
23 Nov 2023 | MYR | 8.64 | 8.75 | 8.6 | 8.74 | 8.74 | +0.1 (+1.16%) | 16,900 |
22 Nov 2023 | MYR | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.06 (-0.69%) | 5,800 |
21 Nov 2023 | MYR | 8.63 | 8.7 | 8.63 | 8.7 | 8.7 | +0.08 (+0.93%) | 3,900 |
20 Nov 2023 | MYR | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.0 (0.0%) | 1,200 |
17 Nov 2023 | MYR | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.0 (0.0%) | 2,000 |
16 Nov 2023 | MYR | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | +0.01 (+0.12%) | 1,100 |
15 Nov 2023 | MYR | 8.6 | 8.62 | 8.6 | 8.61 | 8.61 | +0.01 (+0.12%) | 7,700 |
14 Nov 2023 | MYR | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | +0.01 (+0.12%) | 1,000 |
10 Nov 2023 | MYR | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.0 (0.0%) | 0 |
9 Nov 2023 | MYR | 8.58 | 8.6 | 8.58 | 8.59 | 8.59 | +0.03 (+0.35%) | 2,500 |
8 Nov 2023 | MYR | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.01 (-0.12%) | 2,100 |
7 Nov 2023 | MYR | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | +0.02 (+0.23%) | 1,000 |
6 Nov 2023 | MYR | 8.5 | 8.55 | 8.5 | 8.55 | 8.55 | -0.02 (-0.23%) | 2,400 |