Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | MYR | 0.9 | 0.905 | 0.85 | 0.86 | 0.86 | -0.045 (-4.97%) | 450,300 |
3 Jan 2024 | MYR | 0.825 | 0.98 | 0.825 | 0.905 | 0.905 | +0.07 (+8.38%) | 391,100 |
2 Jan 2024 | MYR | 0.83 | 0.84 | 0.825 | 0.835 | 0.835 | +0.005 (+0.60%) | 286,600 |
29 Dec 2023 | MYR | 0.805 | 0.86 | 0.805 | 0.83 | 0.83 | +0.02 (+2.47%) | 840,400 |
28 Dec 2023 | MYR | 0.82 | 0.825 | 0.81 | 0.81 | 0.81 | +0.01 (+1.25%) | 54,200 |
27 Dec 2023 | MYR | 0.8 | 0.805 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 59,100 |
26 Dec 2023 | MYR | 0.83 | 0.83 | 0.805 | 0.81 | 0.81 | -0.005 (-0.61%) | 99,400 |
22 Dec 2023 | MYR | 0.85 | 0.85 | 0.815 | 0.815 | 0.815 | 0.0 (0.0%) | 39,200 |
21 Dec 2023 | MYR | 0.815 | 0.82 | 0.815 | 0.815 | 0.815 | -0.005 (-0.61%) | 29,000 |
20 Dec 2023 | MYR | 0.82 | 0.825 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 43,200 |
19 Dec 2023 | MYR | 0.82 | 0.845 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 61,000 |
18 Dec 2023 | MYR | 0.83 | 0.835 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 96,000 |
15 Dec 2023 | MYR | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.015 (-1.80%) | 19,500 |
14 Dec 2023 | MYR | 0.835 | 0.835 | 0.83 | 0.835 | 0.835 | +0.005 (+0.60%) | 93,000 |
13 Dec 2023 | MYR | 0.835 | 0.84 | 0.815 | 0.83 | 0.83 | -0.005 (-0.60%) | 251,400 |
12 Dec 2023 | MYR | 0.835 | 0.835 | 0.83 | 0.835 | 0.835 | 0.0 (0.0%) | 15,000 |
11 Dec 2023 | MYR | 0.815 | 0.84 | 0.815 | 0.835 | 0.835 | +0.035 (+4.38%) | 83,500 |
8 Dec 2023 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
7 Dec 2023 | MYR | 0.785 | 0.8 | 0.745 | 0.8 | 0.8 | 0.0 (0.0%) | 6,200 |
6 Dec 2023 | MYR | 0.77 | 0.8 | 0.765 | 0.8 | 0.8 | +0.025 (+3.23%) | 60,900 |
5 Dec 2023 | MYR | 0.775 | 0.775 | 0.775 | 0.775 | 0.775 | 0.0 (0.0%) | 15,000 |
4 Dec 2023 | MYR | 0.775 | 0.775 | 0.775 | 0.775 | 0.775 | -0.025 (-3.13%) | 10,000 |
1 Dec 2023 | MYR | 0.81 | 0.81 | 0.795 | 0.8 | 0.8 | -0.01 (-1.23%) | 27,900 |
30 Nov 2023 | MYR | 0.8 | 0.81 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 39,500 |
29 Nov 2023 | MYR | 0.805 | 0.805 | 0.8 | 0.8 | 0.8 | -0.015 (-1.84%) | 22,200 |
28 Nov 2023 | MYR | 0.835 | 0.835 | 0.81 | 0.815 | 0.815 | -0.005 (-0.61%) | 53,900 |
27 Nov 2023 | MYR | 0.87 | 0.87 | 0.82 | 0.82 | 0.82 | +0.005 (+0.61%) | 67,900 |
24 Nov 2023 | MYR | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0.0 (0.0%) | 0 |
23 Nov 2023 | MYR | 0.82 | 0.82 | 0.815 | 0.815 | 0.815 | -0.015 (-1.81%) | 51,000 |
22 Nov 2023 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 19,000 |