Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | MYR | 0.85 | 0.855 | 0.845 | 0.85 | 0.85 | 0.0 (0.0%) | 4,242,600 |
11 Dec 2023 | MYR | 0.85 | 0.855 | 0.84 | 0.85 | 0.85 | -0.005 (-0.58%) | 6,373,900 |
8 Dec 2023 | MYR | 0.845 | 0.865 | 0.84 | 0.855 | 0.855 | +0.01 (+1.18%) | 12,568,200 |
7 Dec 2023 | MYR | 0.83 | 0.845 | 0.83 | 0.845 | 0.845 | +0.015 (+1.81%) | 11,740,900 |
6 Dec 2023 | MYR | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.005 (-0.60%) | 5,249,000 |
5 Dec 2023 | MYR | 0.835 | 0.84 | 0.83 | 0.835 | 0.835 | 0.0 (0.0%) | 7,182,900 |
4 Dec 2023 | MYR | 0.86 | 0.86 | 0.83 | 0.835 | 0.835 | -0.03 (-3.47%) | 23,187,300 |
1 Dec 2023 | MYR | 0.85 | 0.87 | 0.84 | 0.865 | 0.865 | -0.005 (-0.57%) | 18,551,400 |
30 Nov 2023 | MYR | 0.89 | 0.9 | 0.865 | 0.87 | 0.87 | -0.02 (-2.25%) | 16,996,000 |
29 Nov 2023 | MYR | 0.91 | 0.915 | 0.885 | 0.89 | 0.89 | -0.02 (-2.20%) | 20,993,200 |
28 Nov 2023 | MYR | 0.865 | 0.92 | 0.855 | 0.91 | 0.91 | +0.05 (+5.81%) | 43,026,000 |
27 Nov 2023 | MYR | 0.875 | 0.88 | 0.855 | 0.86 | 0.86 | -0.01 (-1.15%) | 17,534,300 |
24 Nov 2023 | MYR | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 15,673,900 |
23 Nov 2023 | MYR | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -0.005 (-0.58%) | 9,119,800 |
22 Nov 2023 | MYR | 0.87 | 0.885 | 0.86 | 0.865 | 0.865 | +0.03 (+3.59%) | 52,432,100 |
21 Nov 2023 | MYR | 0.83 | 0.86 | 0.83 | 0.835 | 0.835 | +0.005 (+0.60%) | 29,575,500 |
20 Nov 2023 | MYR | 0.83 | 0.84 | 0.825 | 0.83 | 0.83 | 0.0 (0.0%) | 6,706,000 |
17 Nov 2023 | MYR | 0.83 | 0.84 | 0.825 | 0.83 | 0.83 | +0.005 (+0.61%) | 6,883,800 |
16 Nov 2023 | MYR | 0.835 | 0.835 | 0.825 | 0.825 | 0.825 | -0.005 (-0.60%) | 4,702,500 |
15 Nov 2023 | MYR | 0.835 | 0.84 | 0.825 | 0.83 | 0.83 | 0.0 (0.0%) | 7,724,700 |
14 Nov 2023 | MYR | 0.835 | 0.84 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 5,861,900 |
10 Nov 2023 | MYR | 0.84 | 0.845 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 7,876,800 |
9 Nov 2023 | MYR | 0.83 | 0.84 | 0.825 | 0.84 | 0.84 | +0.015 (+1.82%) | 6,461,800 |
8 Nov 2023 | MYR | 0.825 | 0.835 | 0.82 | 0.825 | 0.825 | 0.0 (0.0%) | 6,636,700 |
7 Nov 2023 | MYR | 0.84 | 0.84 | 0.825 | 0.825 | 0.825 | -0.015 (-1.79%) | 9,647,500 |
6 Nov 2023 | MYR | 0.835 | 0.85 | 0.835 | 0.84 | 0.84 | +0.01 (+1.20%) | 15,764,400 |
3 Nov 2023 | MYR | 0.83 | 0.84 | 0.825 | 0.83 | 0.83 | +0.005 (+0.61%) | 13,787,500 |
2 Nov 2023 | MYR | 0.865 | 0.875 | 0.82 | 0.825 | 0.825 | 0.0 (0.0%) | 33,338,000 |
1 Nov 2023 | MYR | 0.825 | 0.835 | 0.82 | 0.825 | 0.825 | 0.0 (0.0%) | 10,540,500 |
31 Oct 2023 | MYR | 0.85 | 0.855 | 0.825 | 0.825 | 0.825 | -0.02 (-2.37%) | 12,295,700 |