Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | MYR | 1.86 | 1.88 | 1.83 | 1.87 | 1.87 | 0.0 (0.0%) | 2,221,800 |
7 Dec 2023 | MYR | 1.88 | 1.88 | 1.81 | 1.87 | 1.87 | 0.0 (0.0%) | 3,075,200 |
6 Dec 2023 | MYR | 1.88 | 1.88 | 1.84 | 1.87 | 1.87 | +0.01 (+0.54%) | 2,798,400 |
5 Dec 2023 | MYR | 1.86 | 1.93 | 1.85 | 1.86 | 1.86 | +0.02 (+1.09%) | 4,839,700 |
4 Dec 2023 | MYR | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -0.04 (-2.13%) | 2,746,600 |
1 Dec 2023 | MYR | 1.9 | 1.9 | 1.85 | 1.88 | 1.88 | -0.02 (-1.05%) | 1,778,300 |
30 Nov 2023 | MYR | 1.9 | 1.92 | 1.84 | 1.9 | 1.9 | -0.07 (-3.55%) | 2,315,300 |
29 Nov 2023 | MYR | 1.99 | 1.99 | 1.82 | 1.97 | 1.97 | 0.0 (0.0%) | 7,116,400 |
28 Nov 2023 | MYR | 2.06 | 2.06 | 1.96 | 1.97 | 1.97 | -0.05 (-2.48%) | 2,520,700 |
27 Nov 2023 | MYR | 2 | 2.05 | 2 | 2.02 | 2.02 | +0.02 (+1%) | 486,900 |
24 Nov 2023 | MYR | 2 | 2.02 | 2 | 2 | 2 | 0.0 (0.0%) | 200,300 |
23 Nov 2023 | MYR | 2.01 | 2.03 | 1.99 | 2 | 2 | -0.01 (-0.50%) | 770,700 |
22 Nov 2023 | MYR | 2.06 | 2.06 | 2 | 2.01 | 2.01 | -0.05 (-2.43%) | 610,600 |
21 Nov 2023 | MYR | 2.04 | 2.07 | 2.02 | 2.06 | 2.06 | +0.04 (+1.98%) | 893,100 |
20 Nov 2023 | MYR | 2.08 | 2.08 | 2.01 | 2.02 | 2.02 | -0.06 (-2.88%) | 820,700 |
17 Nov 2023 | MYR | 2.08 | 2.09 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 1,164,900 |
16 Nov 2023 | MYR | 2.1 | 2.12 | 2.07 | 2.08 | 2.08 | -0.02 (-0.95%) | 737,800 |
15 Nov 2023 | MYR | 2.12 | 2.14 | 2.1 | 2.1 | 2.1 | -0.02 (-0.94%) | 292,400 |
14 Nov 2023 | MYR | 2.16 | 2.16 | 2.09 | 2.12 | 2.12 | -0.04 (-1.85%) | 781,500 |
10 Nov 2023 | MYR | 2.18 | 2.18 | 2.15 | 2.16 | 2.16 | -0.02 (-0.92%) | 184,700 |
9 Nov 2023 | MYR | 2.15 | 2.18 | 2.14 | 2.18 | 2.18 | +0.04 (+1.87%) | 998,200 |
8 Nov 2023 | MYR | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.02 (-0.93%) | 21,800 |
7 Nov 2023 | MYR | 2.17 | 2.17 | 2.15 | 2.16 | 2.16 | +0.02 (+0.93%) | 1,159,000 |
6 Nov 2023 | MYR | 2.15 | 2.15 | 2.13 | 2.14 | 2.14 | 0.0 (0.0%) | 70,200 |
3 Nov 2023 | MYR | 2.14 | 2.18 | 2.13 | 2.14 | 2.14 | 0.0 (0.0%) | 126,300 |
2 Nov 2023 | MYR | 2.14 | 2.15 | 2.12 | 2.14 | 2.14 | -0.01 (-0.47%) | 126,600 |
1 Nov 2023 | MYR | 2.18 | 2.19 | 2.14 | 2.15 | 2.15 | -0.02 (-0.92%) | 291,700 |
31 Oct 2023 | MYR | 2.17 | 2.18 | 2.13 | 2.17 | 2.17 | +0.01 (+0.46%) | 44,600 |
30 Oct 2023 | MYR | 2.15 | 2.17 | 2.14 | 2.16 | 2.16 | -0.01 (-0.46%) | 20,800 |
27 Oct 2023 | MYR | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 818,400 |