Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | MYR | 0.7 | 0.765 | 0.7 | 0.755 | 0.755 | +0.075 (+11.03%) | 52,957,800 |
8 Dec 2023 | MYR | 0.685 | 0.7 | 0.675 | 0.68 | 0.68 | -0.005 (-0.73%) | 26,676,500 |
7 Dec 2023 | MYR | 0.705 | 0.71 | 0.68 | 0.685 | 0.685 | -0.02 (-2.84%) | 14,440,100 |
6 Dec 2023 | MYR | 0.705 | 0.715 | 0.7 | 0.705 | 0.705 | 0.0 (0.0%) | 7,069,200 |
5 Dec 2023 | MYR | 0.71 | 0.74 | 0.705 | 0.705 | 0.705 | -0.005 (-0.70%) | 39,537,700 |
4 Dec 2023 | MYR | 0.705 | 0.715 | 0.7 | 0.71 | 0.71 | +0.005 (+0.71%) | 11,233,400 |
1 Dec 2023 | MYR | 0.715 | 0.72 | 0.695 | 0.705 | 0.705 | -0.005 (-0.70%) | 9,848,800 |
30 Nov 2023 | MYR | 0.71 | 0.725 | 0.68 | 0.71 | 0.71 | -0.005 (-0.70%) | 54,921,600 |
29 Nov 2023 | MYR | 0.735 | 0.75 | 0.715 | 0.715 | 0.715 | -0.02 (-2.72%) | 24,998,400 |
28 Nov 2023 | MYR | 0.76 | 0.77 | 0.735 | 0.735 | 0.735 | -0.03 (-3.92%) | 14,892,900 |
27 Nov 2023 | MYR | 0.795 | 0.805 | 0.75 | 0.765 | 0.765 | -0.03 (-3.77%) | 27,331,500 |
24 Nov 2023 | MYR | 0.8 | 0.805 | 0.785 | 0.795 | 0.795 | -0.005 (-0.63%) | 9,349,600 |
23 Nov 2023 | MYR | 0.785 | 0.805 | 0.785 | 0.8 | 0.8 | +0.015 (+1.91%) | 14,923,900 |
22 Nov 2023 | MYR | 0.79 | 0.8 | 0.78 | 0.785 | 0.785 | -0.005 (-0.63%) | 10,669,400 |
21 Nov 2023 | MYR | 0.785 | 0.81 | 0.785 | 0.79 | 0.79 | +0.01 (+1.28%) | 19,160,300 |
20 Nov 2023 | MYR | 0.79 | 0.795 | 0.78 | 0.78 | 0.78 | -0.005 (-0.64%) | 10,397,000 |
17 Nov 2023 | MYR | 0.785 | 0.8 | 0.775 | 0.785 | 0.785 | 0.0 (0.0%) | 14,311,000 |
16 Nov 2023 | MYR | 0.79 | 0.795 | 0.78 | 0.785 | 0.785 | -0.015 (-1.88%) | 13,764,300 |
15 Nov 2023 | MYR | 0.8 | 0.815 | 0.79 | 0.8 | 0.8 | +0.005 (+0.63%) | 20,267,600 |
14 Nov 2023 | MYR | 0.795 | 0.815 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 9,919,800 |
10 Nov 2023 | MYR | 0.795 | 0.805 | 0.78 | 0.8 | 0.8 | +0.005 (+0.63%) | 12,632,200 |
9 Nov 2023 | MYR | 0.82 | 0.825 | 0.79 | 0.795 | 0.795 | -0.03 (-3.64%) | 32,656,100 |
8 Nov 2023 | MYR | 0.82 | 0.845 | 0.815 | 0.825 | 0.825 | +0.005 (+0.61%) | 18,356,000 |
7 Nov 2023 | MYR | 0.845 | 0.85 | 0.805 | 0.82 | 0.82 | -0.025 (-2.96%) | 28,118,600 |
6 Nov 2023 | MYR | 0.82 | 0.85 | 0.81 | 0.845 | 0.845 | +0.03 (+3.68%) | 32,274,100 |
3 Nov 2023 | MYR | 0.805 | 0.845 | 0.79 | 0.815 | 0.815 | +0.025 (+3.16%) | 56,596,800 |
2 Nov 2023 | MYR | 0.78 | 0.805 | 0.78 | 0.79 | 0.79 | +0.015 (+1.94%) | 28,779,100 |
1 Nov 2023 | MYR | 0.8 | 0.8 | 0.765 | 0.775 | 0.775 | -0.02 (-2.52%) | 24,981,700 |
31 Oct 2023 | MYR | 0.78 | 0.8 | 0.775 | 0.795 | 0.795 | +0.025 (+3.25%) | 30,612,100 |
30 Oct 2023 | MYR | 0.79 | 0.81 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 25,268,000 |