Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | MYR | 0.745 | 0.78 | 0.745 | 0.775 | 0.775 | +0.02 (+2.65%) | 1,334,900 |
21 Dec 2023 | MYR | 0.755 | 0.755 | 0.745 | 0.755 | 0.755 | 0.0 (0.0%) | 167,700 |
20 Dec 2023 | MYR | 0.755 | 0.765 | 0.75 | 0.755 | 0.755 | -0.005 (-0.66%) | 711,300 |
19 Dec 2023 | MYR | 0.75 | 0.765 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 185,600 |
18 Dec 2023 | MYR | 0.75 | 0.765 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 723,300 |
15 Dec 2023 | MYR | 0.77 | 0.775 | 0.745 | 0.75 | 0.75 | -0.02 (-2.60%) | 877,100 |
14 Dec 2023 | MYR | 0.755 | 0.775 | 0.74 | 0.77 | 0.77 | +0.015 (+1.99%) | 1,073,000 |
13 Dec 2023 | MYR | 0.75 | 0.76 | 0.73 | 0.755 | 0.755 | -0.005 (-0.66%) | 1,521,900 |
12 Dec 2023 | MYR | 0.755 | 0.77 | 0.745 | 0.76 | 0.76 | +0.005 (+0.66%) | 2,814,300 |
11 Dec 2023 | MYR | 0.73 | 0.76 | 0.73 | 0.755 | 0.755 | +0.025 (+3.42%) | 2,410,800 |
8 Dec 2023 | MYR | 0.695 | 0.73 | 0.69 | 0.73 | 0.73 | +0.035 (+5.04%) | 2,217,100 |
7 Dec 2023 | MYR | 0.685 | 0.695 | 0.685 | 0.695 | 0.695 | +0.01 (+1.46%) | 262,000 |
6 Dec 2023 | MYR | 0.685 | 0.685 | 0.685 | 0.685 | 0.685 | 0.0 (0.0%) | 51,900 |
5 Dec 2023 | MYR | 0.68 | 0.685 | 0.68 | 0.685 | 0.685 | 0.0 (0.0%) | 209,600 |
4 Dec 2023 | MYR | 0.675 | 0.685 | 0.675 | 0.685 | 0.685 | 0.0 (0.0%) | 461,300 |
1 Dec 2023 | MYR | 0.69 | 0.69 | 0.67 | 0.685 | 0.685 | -0.005 (-0.72%) | 319,500 |
30 Nov 2023 | MYR | 0.69 | 0.69 | 0.675 | 0.69 | 0.69 | 0.0 (0.0%) | 38,500 |
29 Nov 2023 | MYR | 0.685 | 0.695 | 0.685 | 0.69 | 0.69 | +0.005 (+0.73%) | 584,400 |
28 Nov 2023 | MYR | 0.68 | 0.685 | 0.68 | 0.685 | 0.685 | 0.0 (0.0%) | 13,000 |
27 Nov 2023 | MYR | 0.685 | 0.685 | 0.68 | 0.685 | 0.685 | 0.0 (0.0%) | 642,700 |
24 Nov 2023 | MYR | 0.675 | 0.69 | 0.67 | 0.685 | 0.685 | +0.01 (+1.48%) | 1,188,200 |
23 Nov 2023 | MYR | 0.68 | 0.68 | 0.67 | 0.675 | 0.675 | -0.015 (-2.17%) | 986,300 |
22 Nov 2023 | MYR | 0.685 | 0.69 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 151,800 |
21 Nov 2023 | MYR | 0.685 | 0.685 | 0.665 | 0.68 | 0.68 | -0.01 (-1.45%) | 1,122,200 |
20 Nov 2023 | MYR | 0.685 | 0.695 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 1,454,600 |
17 Nov 2023 | MYR | 0.68 | 0.68 | 0.675 | 0.68 | 0.68 | +0.005 (+0.74%) | 169,000 |
16 Nov 2023 | MYR | 0.685 | 0.69 | 0.675 | 0.675 | 0.675 | -0.01 (-1.46%) | 586,300 |
15 Nov 2023 | MYR | 0.67 | 0.69 | 0.67 | 0.685 | 0.685 | +0.02 (+3.01%) | 1,159,300 |
14 Nov 2023 | MYR | 0.675 | 0.675 | 0.665 | 0.665 | 0.665 | -0.005 (-0.75%) | 416,600 |
10 Nov 2023 | MYR | 0.66 | 0.67 | 0.655 | 0.67 | 0.67 | +0.01 (+1.52%) | 443,400 |