Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2023 | MYR | 0.845 | 0.89 | 0.84 | 0.865 | 0.865 | +0.025 (+2.98%) | 718,400 |
19 Dec 2023 | MYR | 0.83 | 0.845 | 0.82 | 0.84 | 0.84 | +0.025 (+3.07%) | 256,900 |
18 Dec 2023 | MYR | 0.815 | 0.83 | 0.81 | 0.815 | 0.815 | -0.035 (-4.12%) | 140,200 |
15 Dec 2023 | MYR | 0.86 | 0.865 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 84,400 |
14 Dec 2023 | MYR | 0.84 | 0.865 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 176,700 |
13 Dec 2023 | MYR | 0.865 | 0.865 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 132,800 |
12 Dec 2023 | MYR | 0.855 | 0.905 | 0.845 | 0.86 | 0.86 | -0.01 (-1.15%) | 449,300 |
11 Dec 2023 | MYR | 0.85 | 0.875 | 0.845 | 0.87 | 0.87 | 0.0 (0.0%) | 68,800 |
8 Dec 2023 | MYR | 0.875 | 0.88 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 71,800 |
7 Dec 2023 | MYR | 0.84 | 0.935 | 0.84 | 0.86 | 0.86 | +0.045 (+5.52%) | 1,251,400 |
6 Dec 2023 | MYR | 0.805 | 0.835 | 0.805 | 0.815 | 0.815 | +0.01 (+1.24%) | 99,700 |
5 Dec 2023 | MYR | 0.8 | 0.825 | 0.8 | 0.805 | 0.805 | -0.025 (-3.01%) | 80,500 |
4 Dec 2023 | MYR | 0.87 | 0.87 | 0.805 | 0.83 | 0.83 | -0.04 (-4.60%) | 376,900 |
1 Dec 2023 | MYR | 0.855 | 0.87 | 0.84 | 0.87 | 0.87 | +0.005 (+0.58%) | 75,700 |
30 Nov 2023 | MYR | 0.89 | 0.89 | 0.85 | 0.865 | 0.865 | -0.05 (-5.46%) | 315,600 |
29 Nov 2023 | MYR | 0.8 | 0.96 | 0.8 | 0.915 | 0.915 | +0.145 (+18.83%) | 2,190,400 |
28 Nov 2023 | MYR | 0.785 | 0.81 | 0.77 | 0.77 | 0.77 | -0.045 (-5.52%) | 254,000 |
27 Nov 2023 | MYR | 0.85 | 0.85 | 0.79 | 0.815 | 0.815 | -0.025 (-2.98%) | 318,300 |
24 Nov 2023 | MYR | 0.86 | 0.86 | 0.805 | 0.84 | 0.84 | -0.01 (-1.18%) | 164,800 |
23 Nov 2023 | MYR | 0.845 | 0.875 | 0.845 | 0.85 | 0.85 | +0.005 (+0.59%) | 265,500 |
22 Nov 2023 | MYR | 0.92 | 0.92 | 0.835 | 0.845 | 0.845 | -0.075 (-8.15%) | 783,000 |
21 Nov 2023 | MYR | 0.935 | 0.945 | 0.905 | 0.92 | 0.92 | -0.035 (-3.66%) | 280,200 |
20 Nov 2023 | MYR | 0.92 | 0.975 | 0.92 | 0.955 | 0.955 | +0.03 (+3.24%) | 628,000 |
17 Nov 2023 | MYR | 1.06 | 1.06 | 0.915 | 0.925 | 0.925 | -0.115 (-11.06%) | 1,984,500 |
16 Nov 2023 | MYR | 1.06 | 1.07 | 1.01 | 1.04 | 1.04 | -0.04 (-3.70%) | 819,100 |
15 Nov 2023 | MYR | 1.05 | 1.11 | 1.03 | 1.08 | 1.08 | +0.03 (+2.86%) | 1,432,500 |
14 Nov 2023 | MYR | 1.05 | 1.14 | 1.01 | 1.05 | 1.05 | +0.05 (+5%) | 8,885,800 |
10 Nov 2023 | MYR | 0.705 | 1 | 0.705 | 1 | 1 | +0.3 (+42.86%) | 15,941,300 |
9 Nov 2023 | MYR | 0.73 | 0.73 | 0.685 | 0.7 | 0.7 | -0.03 (-4.11%) | 199,800 |
8 Nov 2023 | MYR | 0.735 | 0.745 | 0.705 | 0.73 | 0.73 | 0.0 (0.0%) | 316,800 |