Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | MYR | 2.57 | 2.59 | 2.55 | 2.58 | 2.58 | -0.01 (-0.39%) | 120,800 |
15 Dec 2023 | MYR | 2.55 | 2.59 | 2.53 | 2.59 | 2.59 | +0.05 (+1.97%) | 117,500 |
14 Dec 2023 | MYR | 2.54 | 2.55 | 2.53 | 2.54 | 2.54 | 0.0 (0.0%) | 86,500 |
13 Dec 2023 | MYR | 2.55 | 2.56 | 2.53 | 2.54 | 2.54 | 0.0 (0.0%) | 102,800 |
12 Dec 2023 | MYR | 2.55 | 2.56 | 2.54 | 2.54 | 2.54 | +0.01 (+0.40%) | 50,100 |
11 Dec 2023 | MYR | 2.55 | 2.56 | 2.52 | 2.53 | 2.53 | -0.02 (-0.78%) | 134,700 |
8 Dec 2023 | MYR | 2.53 | 2.56 | 2.53 | 2.55 | 2.55 | +0.03 (+1.19%) | 64,500 |
7 Dec 2023 | MYR | 2.55 | 2.55 | 2.52 | 2.52 | 2.52 | -0.01 (-0.40%) | 158,600 |
6 Dec 2023 | MYR | 2.59 | 2.59 | 2.53 | 2.53 | 2.53 | -0.03 (-1.17%) | 347,600 |
5 Dec 2023 | MYR | 2.58 | 2.58 | 2.56 | 2.56 | 2.56 | -0.02 (-0.78%) | 163,200 |
4 Dec 2023 | MYR | 2.62 | 2.63 | 2.56 | 2.58 | 2.58 | -0.04 (-1.53%) | 174,700 |
1 Dec 2023 | MYR | 2.6 | 2.62 | 2.58 | 2.62 | 2.62 | +0.02 (+0.77%) | 114,500 |
30 Nov 2023 | MYR | 2.59 | 2.62 | 2.58 | 2.6 | 2.6 | +0.02 (+0.78%) | 68,900 |
29 Nov 2023 | MYR | 2.57 | 2.58 | 2.56 | 2.58 | 2.58 | -0.01 (-0.39%) | 103,200 |
28 Nov 2023 | MYR | 2.56 | 2.59 | 2.56 | 2.59 | 2.59 | +0.02 (+0.78%) | 75,600 |
27 Nov 2023 | MYR | 2.57 | 2.58 | 2.56 | 2.57 | 2.57 | -0.01 (-0.39%) | 47,600 |
24 Nov 2023 | MYR | 2.6 | 2.61 | 2.57 | 2.58 | 2.58 | -0.01 (-0.39%) | 90,200 |
23 Nov 2023 | MYR | 2.6 | 2.61 | 2.58 | 2.59 | 2.59 | -0.01 (-0.38%) | 24,000 |
22 Nov 2023 | MYR | 2.59 | 2.6 | 2.57 | 2.6 | 2.6 | +0.01 (+0.39%) | 42,400 |
21 Nov 2023 | MYR | 2.59 | 2.59 | 2.56 | 2.59 | 2.59 | 0.0 (0.0%) | 15,700 |
20 Nov 2023 | MYR | 2.55 | 2.59 | 2.55 | 2.59 | 2.59 | +0.02 (+0.78%) | 138,500 |
17 Nov 2023 | MYR | 2.59 | 2.59 | 2.54 | 2.57 | 2.57 | -0.04 (-1.53%) | 624,500 |
16 Nov 2023 | MYR | 2.63 | 2.63 | 2.57 | 2.61 | 2.61 | +0.01 (+0.38%) | 119,900 |
15 Nov 2023 | MYR | 2.59 | 2.63 | 2.58 | 2.6 | 2.6 | +0.02 (+0.78%) | 77,900 |
14 Nov 2023 | MYR | 2.55 | 2.58 | 2.55 | 2.58 | 2.58 | +0.02 (+0.78%) | 155,400 |
10 Nov 2023 | MYR | 2.55 | 2.57 | 2.55 | 2.56 | 2.56 | +0.01 (+0.39%) | 18,100 |
9 Nov 2023 | MYR | 2.58 | 2.58 | 2.55 | 2.55 | 2.55 | -0.03 (-1.16%) | 100,400 |
8 Nov 2023 | MYR | 2.56 | 2.58 | 2.55 | 2.58 | 2.58 | 0.0 (0.0%) | 4,600 |
7 Nov 2023 | MYR | 2.57 | 2.58 | 2.57 | 2.58 | 2.58 | -0.01 (-0.39%) | 4,400 |
6 Nov 2023 | MYR | 2.56 | 2.6 | 2.56 | 2.59 | 2.59 | +0.02 (+0.78%) | 136,300 |