Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | MYR | 1.29 | 1.34 | 1.24 | 1.3 | 1.3 | +0.15 (+13.04%) | 4,685,100 |
22 Dec 2023 | MYR | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 304,000 |
21 Dec 2023 | MYR | 1.2 | 1.2 | 1.12 | 1.15 | 1.15 | -0.05 (-4.17%) | 815,000 |
20 Dec 2023 | MYR | 1.24 | 1.25 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 416,100 |
19 Dec 2023 | MYR | 1.2 | 1.24 | 1.19 | 1.24 | 1.24 | +0.04 (+3.33%) | 312,400 |
18 Dec 2023 | MYR | 1.21 | 1.22 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 510,700 |
15 Dec 2023 | MYR | 1.21 | 1.22 | 1.17 | 1.21 | 1.21 | +0.03 (+2.54%) | 318,400 |
14 Dec 2023 | MYR | 1.19 | 1.25 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 606,800 |
13 Dec 2023 | MYR | 1.22 | 1.26 | 1.18 | 1.21 | 1.21 | -0.01 (-0.82%) | 782,300 |
12 Dec 2023 | MYR | 1.23 | 1.29 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 1,641,400 |
11 Dec 2023 | MYR | 1.12 | 1.23 | 1.12 | 1.23 | 1.23 | +0.12 (+10.81%) | 1,190,300 |
8 Dec 2023 | MYR | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | -0.01 (-0.89%) | 112,500 |
7 Dec 2023 | MYR | 1.12 | 1.17 | 1.09 | 1.12 | 1.12 | -0.01 (-0.88%) | 154,500 |
6 Dec 2023 | MYR | 1.18 | 1.2 | 1.11 | 1.13 | 1.13 | -0.05 (-4.24%) | 343,800 |
5 Dec 2023 | MYR | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | +0.04 (+3.51%) | 662,400 |
4 Dec 2023 | MYR | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | +0.03 (+2.70%) | 234,900 |
1 Dec 2023 | MYR | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 86,600 |
30 Nov 2023 | MYR | 1.13 | 1.14 | 1.09 | 1.1 | 1.1 | -0.04 (-3.51%) | 467,900 |
29 Nov 2023 | MYR | 1.17 | 1.17 | 1.02 | 1.14 | 1.14 | -0.04 (-3.39%) | 1,735,500 |
28 Nov 2023 | MYR | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 314,500 |
27 Nov 2023 | MYR | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | +0.02 (+1.75%) | 468,100 |
24 Nov 2023 | MYR | 1.18 | 1.22 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 1,306,300 |
23 Nov 2023 | MYR | 1.16 | 1.19 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 973,200 |
22 Nov 2023 | MYR | 1.18 | 1.18 | 1.12 | 1.17 | 1.17 | -0.03 (-2.50%) | 1,140,100 |
21 Nov 2023 | MYR | 1.21 | 1.21 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 990,800 |
20 Nov 2023 | MYR | 1.21 | 1.23 | 1.18 | 1.22 | 1.22 | +0.01 (+0.83%) | 633,400 |
17 Nov 2023 | MYR | 1.22 | 1.23 | 1.18 | 1.21 | 1.21 | -0.01 (-0.82%) | 1,233,100 |
16 Nov 2023 | MYR | 1.23 | 1.24 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 967,800 |
15 Nov 2023 | MYR | 1.24 | 1.28 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 2,230,900 |
14 Nov 2023 | MYR | 1.15 | 1.33 | 1.15 | 1.23 | 1.23 | +0.08 (+6.96%) | 10,005,200 |