Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | MYR | 1.61 | 1.63 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 184,700 |
27 Dec 2023 | MYR | 1.65 | 1.65 | 1.6 | 1.61 | 1.61 | -0.05 (-3.01%) | 392,100 |
26 Dec 2023 | MYR | 1.56 | 1.69 | 1.55 | 1.66 | 1.66 | +0.12 (+7.79%) | 1,126,400 |
22 Dec 2023 | MYR | 1.58 | 1.58 | 1.46 | 1.54 | 1.54 | -0.06 (-3.75%) | 2,828,300 |
21 Dec 2023 | MYR | 1.72 | 1.72 | 1.56 | 1.6 | 1.6 | -0.13 (-7.51%) | 2,653,200 |
20 Dec 2023 | MYR | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -0.03 (-1.70%) | 455,500 |
19 Dec 2023 | MYR | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 361,000 |
18 Dec 2023 | MYR | 1.8 | 1.8 | 1.77 | 1.77 | 1.77 | -0.03 (-1.67%) | 686,200 |
15 Dec 2023 | MYR | 1.8 | 1.8 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 213,500 |
14 Dec 2023 | MYR | 1.81 | 1.81 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 471,400 |
13 Dec 2023 | MYR | 1.82 | 1.82 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 597,200 |
12 Dec 2023 | MYR | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 513,300 |
11 Dec 2023 | MYR | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | +0.01 (+0.55%) | 186,300 |
8 Dec 2023 | MYR | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 233,500 |
7 Dec 2023 | MYR | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 307,100 |
6 Dec 2023 | MYR | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 370,600 |
5 Dec 2023 | MYR | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 241,000 |
4 Dec 2023 | MYR | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.01 (-0.54%) | 31,700 |
1 Dec 2023 | MYR | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | +0.01 (+0.55%) | 75,600 |
30 Nov 2023 | MYR | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.01 (-0.54%) | 139,500 |
29 Nov 2023 | MYR | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 121,400 |
28 Nov 2023 | MYR | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 723,100 |
27 Nov 2023 | MYR | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 144,900 |
24 Nov 2023 | MYR | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 104,500 |
23 Nov 2023 | MYR | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 4,200 |
22 Nov 2023 | MYR | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 140,400 |
21 Nov 2023 | MYR | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -0.03 (-1.60%) | 353,100 |
20 Nov 2023 | MYR | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | +0.01 (+0.53%) | 157,400 |
17 Nov 2023 | MYR | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 17,100 |
16 Nov 2023 | MYR | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 34,300 |