Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | MYR | 7.33 | 7.37 | 7.3 | 7.35 | 7.35 | -0.05 (-0.68%) | 1,881,800 |
21 Dec 2023 | MYR | 7.38 | 7.4 | 7.31 | 7.4 | 7.4 | -0.01 (-0.13%) | 9,144,600 |
20 Dec 2023 | MYR | 7.4 | 7.46 | 7.37 | 7.41 | 7.41 | -0.03 (-0.40%) | 3,995,500 |
19 Dec 2023 | MYR | 7.4 | 7.44 | 7.36 | 7.44 | 7.44 | 0.0 (0.0%) | 5,287,600 |
18 Dec 2023 | MYR | 7.4 | 7.44 | 7.35 | 7.44 | 7.44 | -0.12 (-1.59%) | 2,404,400 |
15 Dec 2023 | MYR | 7.3 | 7.56 | 7.29 | 7.56 | 7.56 | +0.28 (+3.85%) | 5,819,300 |
14 Dec 2023 | MYR | 7.25 | 7.28 | 7.25 | 7.28 | 7.28 | +0.03 (+0.41%) | 2,023,300 |
13 Dec 2023 | MYR | 7.2 | 7.26 | 7.2 | 7.25 | 7.25 | +0.05 (+0.69%) | 2,252,400 |
12 Dec 2023 | MYR | 7.11 | 7.28 | 7.11 | 7.2 | 7.2 | +0.1 (+1.41%) | 3,913,500 |
11 Dec 2023 | MYR | 7.09 | 7.13 | 7.09 | 7.1 | 7.1 | +0.02 (+0.28%) | 9,686,400 |
8 Dec 2023 | MYR | 7.08 | 7.09 | 7.07 | 7.08 | 7.08 | 0.0 (0.0%) | 12,461,600 |
7 Dec 2023 | MYR | 7.06 | 7.11 | 7.06 | 7.08 | 7.08 | +0.01 (+0.14%) | 2,179,000 |
6 Dec 2023 | MYR | 7.12 | 7.16 | 7.06 | 7.07 | 7.07 | -0.01 (-0.14%) | 3,612,200 |
5 Dec 2023 | MYR | 7.08 | 7.1 | 7.06 | 7.08 | 7.08 | 0.0 (0.0%) | 6,408,200 |
4 Dec 2023 | MYR | 7.14 | 7.14 | 7.08 | 7.08 | 7.08 | -0.03 (-0.42%) | 2,296,600 |
1 Dec 2023 | MYR | 7.16 | 7.18 | 7.11 | 7.11 | 7.11 | -0.07 (-0.97%) | 6,792,700 |
30 Nov 2023 | MYR | 7.28 | 7.28 | 7.15 | 7.18 | 7.18 | -0.12 (-1.64%) | 13,959,500 |
29 Nov 2023 | MYR | 7.33 | 7.37 | 7.29 | 7.3 | 7.3 | 0.0 (0.0%) | 4,220,000 |
28 Nov 2023 | MYR | 7.34 | 7.37 | 7.29 | 7.3 | 7.3 | -0.04 (-0.54%) | 2,387,000 |
27 Nov 2023 | MYR | 7.34 | 7.38 | 7.33 | 7.34 | 7.34 | +0.02 (+0.27%) | 2,345,200 |
24 Nov 2023 | MYR | 7.3 | 7.32 | 7.29 | 7.32 | 7.32 | +0.02 (+0.27%) | 1,155,600 |
23 Nov 2023 | MYR | 7.34 | 7.34 | 7.29 | 7.3 | 7.3 | -0.04 (-0.54%) | 885,200 |
22 Nov 2023 | MYR | 7.37 | 7.44 | 7.31 | 7.34 | 7.34 | -0.03 (-0.41%) | 1,698,200 |
21 Nov 2023 | MYR | 7.49 | 7.49 | 7.29 | 7.37 | 7.37 | -0.08 (-1.07%) | 1,377,400 |
20 Nov 2023 | MYR | 7.41 | 7.48 | 7.41 | 7.45 | 7.45 | +0.02 (+0.27%) | 1,317,700 |
17 Nov 2023 | MYR | 7.5 | 7.5 | 7.43 | 7.43 | 7.43 | -0.08 (-1.07%) | 2,078,400 |
16 Nov 2023 | MYR | 7.55 | 7.67 | 7.45 | 7.51 | 7.51 | -0.04 (-0.53%) | 2,018,100 |
15 Nov 2023 | MYR | 7.39 | 7.55 | 7.37 | 7.55 | 7.55 | +0.19 (+2.58%) | 3,728,200 |
14 Nov 2023 | MYR | 7.31 | 7.4 | 7.3 | 7.36 | 7.36 | +0.03 (+0.41%) | 1,130,500 |
10 Nov 2023 | MYR | 7.31 | 7.4 | 7.3 | 7.33 | 7.33 | +0.02 (+0.27%) | 981,600 |