Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | MYR | 2.44 | 2.44 | 2.43 | 2.43 | 2.43 | -0.02 (-0.82%) | 19,000 |
22 Dec 2023 | MYR | 2.47 | 2.47 | 2.43 | 2.45 | 2.45 | -0.01 (-0.41%) | 9,800 |
21 Dec 2023 | MYR | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.05 (-1.99%) | 3,000 |
20 Dec 2023 | MYR | 2.56 | 2.56 | 2.42 | 2.51 | 2.51 | +0.06 (+2.45%) | 13,300 |
19 Dec 2023 | MYR | 2.43 | 2.45 | 2.43 | 2.45 | 2.45 | +0.02 (+0.82%) | 39,800 |
18 Dec 2023 | MYR | 2.44 | 2.45 | 2.43 | 2.43 | 2.43 | -0.02 (-0.82%) | 7,300 |
15 Dec 2023 | MYR | 2.44 | 2.45 | 2.44 | 2.45 | 2.45 | 0.0 (0.0%) | 12,400 |
14 Dec 2023 | MYR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 3,000 |
13 Dec 2023 | MYR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 38,000 |
12 Dec 2023 | MYR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 0 |
11 Dec 2023 | MYR | 2.45 | 2.49 | 2.45 | 2.45 | 2.45 | -0.03 (-1.21%) | 12,300 |
8 Dec 2023 | MYR | 2.44 | 2.48 | 2.43 | 2.48 | 2.48 | +0.03 (+1.22%) | 21,500 |
7 Dec 2023 | MYR | 2.43 | 2.45 | 2.43 | 2.45 | 2.45 | 0.0 (0.0%) | 61,500 |
6 Dec 2023 | MYR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 20,200 |
5 Dec 2023 | MYR | 2.46 | 2.46 | 2.43 | 2.45 | 2.45 | -0.02 (-0.81%) | 44,800 |
4 Dec 2023 | MYR | 2.47 | 2.5 | 2.47 | 2.47 | 2.47 | 0.0 (0.0%) | 73,300 |
1 Dec 2023 | MYR | 2.57 | 2.59 | 2.46 | 2.47 | 2.47 | -0.12 (-4.63%) | 320,600 |
30 Nov 2023 | MYR | 2.59 | 2.59 | 2.58 | 2.59 | 2.59 | -0.02 (-0.77%) | 112,900 |
29 Nov 2023 | MYR | 2.6 | 2.61 | 2.59 | 2.61 | 2.61 | +0.02 (+0.77%) | 52,800 |
28 Nov 2023 | MYR | 2.58 | 2.59 | 2.58 | 2.59 | 2.59 | -0.01 (-0.38%) | 54,000 |
27 Nov 2023 | MYR | 2.58 | 2.6 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 18,000 |
24 Nov 2023 | MYR | 2.6 | 2.6 | 2.58 | 2.6 | 2.6 | -0.02 (-0.76%) | 115,300 |
23 Nov 2023 | MYR | 2.59 | 2.62 | 2.59 | 2.62 | 2.62 | -0.01 (-0.38%) | 13,300 |
22 Nov 2023 | MYR | 2.6 | 2.63 | 2.59 | 2.63 | 2.63 | 0.0 (0.0%) | 52,500 |
21 Nov 2023 | MYR | 2.63 | 2.63 | 2.6 | 2.63 | 2.63 | +0.01 (+0.38%) | 27,600 |
20 Nov 2023 | MYR | 2.61 | 2.63 | 2.59 | 2.62 | 2.62 | 0.0 (0.0%) | 45,300 |
17 Nov 2023 | MYR | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | -0.04 (-1.50%) | 6,000 |
16 Nov 2023 | MYR | 2.6 | 2.66 | 2.6 | 2.66 | 2.66 | +0.04 (+1.53%) | 34,200 |
15 Nov 2023 | MYR | 2.6 | 2.62 | 2.56 | 2.62 | 2.62 | 0.0 (0.0%) | 86,800 |
14 Nov 2023 | MYR | 2.6 | 2.62 | 2.6 | 2.62 | 2.62 | 0.0 (0.0%) | 81,200 |