Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | MYR | 5.66 | 5.66 | 5.63 | 5.66 | 5.66 | 0.0 (0.0%) | 210,300 |
15 Dec 2023 | MYR | 5.6 | 5.67 | 5.6 | 5.66 | 5.66 | +0.05 (+0.89%) | 339,500 |
14 Dec 2023 | MYR | 5.61 | 5.64 | 5.6 | 5.61 | 5.61 | +0.01 (+0.18%) | 278,800 |
13 Dec 2023 | MYR | 5.65 | 5.65 | 5.59 | 5.6 | 5.6 | -0.05 (-0.88%) | 217,100 |
12 Dec 2023 | MYR | 5.61 | 5.65 | 5.59 | 5.65 | 5.65 | +0.04 (+0.71%) | 274,900 |
11 Dec 2023 | MYR | 5.63 | 5.64 | 5.58 | 5.61 | 5.61 | -0.02 (-0.36%) | 441,900 |
8 Dec 2023 | MYR | 5.65 | 5.66 | 5.58 | 5.63 | 5.63 | -0.03 (-0.53%) | 729,100 |
7 Dec 2023 | MYR | 5.68 | 5.69 | 5.65 | 5.66 | 5.66 | -0.02 (-0.35%) | 347,500 |
6 Dec 2023 | MYR | 5.7 | 5.71 | 5.68 | 5.68 | 5.68 | -0.03 (-0.53%) | 327,300 |
5 Dec 2023 | MYR | 5.7 | 5.72 | 5.69 | 5.71 | 5.71 | +0.01 (+0.18%) | 297,600 |
4 Dec 2023 | MYR | 5.7 | 5.72 | 5.69 | 5.7 | 5.7 | -0.01 (-0.18%) | 400,200 |
1 Dec 2023 | MYR | 5.7 | 5.73 | 5.69 | 5.71 | 5.71 | +0.01 (+0.18%) | 428,800 |
30 Nov 2023 | MYR | 5.74 | 5.75 | 5.7 | 5.7 | 5.7 | -0.03 (-0.52%) | 548,600 |
29 Nov 2023 | MYR | 5.78 | 5.78 | 5.71 | 5.73 | 5.73 | -0.05 (-0.87%) | 281,000 |
28 Nov 2023 | MYR | 5.7 | 5.8 | 5.69 | 5.78 | 5.78 | +0.08 (+1.40%) | 360,700 |
27 Nov 2023 | MYR | 5.7 | 5.73 | 5.69 | 5.7 | 5.7 | +0.01 (+0.18%) | 301,300 |
24 Nov 2023 | MYR | 5.71 | 5.71 | 5.68 | 5.69 | 5.69 | -0.02 (-0.35%) | 297,400 |
23 Nov 2023 | MYR | 5.73 | 5.73 | 5.7 | 5.71 | 5.71 | -0.02 (-0.35%) | 379,500 |
22 Nov 2023 | MYR | 5.73 | 5.77 | 5.71 | 5.73 | 5.73 | 0.0 (0.0%) | 488,600 |
21 Nov 2023 | MYR | 5.83 | 5.83 | 5.71 | 5.73 | 5.73 | -0.1 (-1.72%) | 776,500 |
20 Nov 2023 | MYR | 5.86 | 5.88 | 5.82 | 5.83 | 5.83 | -0.02 (-0.34%) | 333,300 |
17 Nov 2023 | MYR | 5.96 | 6 | 5.84 | 5.85 | 5.85 | -6.07 (-50.92%) | 503,200 |
17 Nov 2023 |
|
|||||||
16 Nov 2023 | MYR | 6.06 | 12.12 | 5.91 | 5.96 | 5.96 | -0.09 (-1.49%) | 754,600 |
15 Nov 2023 | MYR | 5.91 | 12.14 | 5.88 | 6.05 | 6.05 | +0.15 (+2.54%) | 1,172,800 |
14 Nov 2023 | MYR | 5.97 | 11.94 | 5.89 | 5.9 | 5.9 | -0.05 (-0.84%) | 364,000 |
10 Nov 2023 | MYR | 5.97 | 11.96 | 5.92 | 5.95 | 5.95 | -5.95 (-50%) | 641,400 |
9 Nov 2023 | MYR | 11.5 | 12 | 11.46 | 11.9 | 11.9 | +0.36 (+3.12%) | 383,600 |
8 Nov 2023 | MYR | 11.62 | 11.62 | 11.5 | 11.54 | 11.54 | -0.06 (-0.52%) | 263,500 |
7 Nov 2023 | MYR | 11.74 | 11.74 | 11.52 | 11.6 | 11.6 | -0.12 (-1.02%) | 244,300 |
6 Nov 2023 | MYR | 11.5 | 11.74 | 11.5 | 11.72 | 11.72 | +0.28 (+2.45%) | 534,800 |