Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | MYR | 7.21 | 7.24 | 7.16 | 7.22 | 7.22 | +0.01 (+0.14%) | 641,800 |
21 Dec 2023 | MYR | 7.18 | 7.24 | 7.17 | 7.21 | 7.21 | +0.03 (+0.42%) | 1,870,900 |
20 Dec 2023 | MYR | 7.13 | 7.21 | 7.1 | 7.18 | 7.18 | +0.09 (+1.27%) | 1,857,100 |
19 Dec 2023 | MYR | 7.16 | 7.17 | 7.08 | 7.09 | 7.09 | -0.1 (-1.39%) | 1,579,100 |
18 Dec 2023 | MYR | 7.14 | 7.21 | 7.13 | 7.19 | 7.19 | +0.04 (+0.56%) | 1,304,700 |
15 Dec 2023 | MYR | 7.17 | 7.25 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 6,692,400 |
14 Dec 2023 | MYR | 7.15 | 7.17 | 7.11 | 7.15 | 7.15 | 0.0 (0.0%) | 2,387,200 |
13 Dec 2023 | MYR | 7.09 | 7.16 | 7.05 | 7.15 | 7.15 | +0.06 (+0.85%) | 1,966,800 |
12 Dec 2023 | MYR | 7.17 | 7.17 | 7.07 | 7.09 | 7.09 | -0.08 (-1.12%) | 2,197,100 |
11 Dec 2023 | MYR | 7.03 | 7.17 | 7.02 | 7.17 | 7.17 | +0.11 (+1.56%) | 1,838,500 |
8 Dec 2023 | MYR | 6.97 | 7.08 | 6.97 | 7.06 | 7.06 | +0.11 (+1.58%) | 1,061,200 |
7 Dec 2023 | MYR | 7.01 | 7.08 | 6.95 | 6.95 | 6.95 | -0.08 (-1.14%) | 2,177,200 |
6 Dec 2023 | MYR | 7.13 | 7.13 | 7.01 | 7.03 | 7.03 | -0.04 (-0.57%) | 1,837,200 |
5 Dec 2023 | MYR | 7.07 | 7.11 | 6.99 | 7.07 | 7.07 | +0.02 (+0.28%) | 1,685,500 |
4 Dec 2023 | MYR | 7.2 | 7.2 | 7.02 | 7.05 | 7.05 | -0.15 (-2.08%) | 2,520,100 |
1 Dec 2023 | MYR | 7.15 | 7.21 | 7.06 | 7.2 | 7.2 | -0.02 (-0.28%) | 2,440,900 |
30 Nov 2023 | MYR | 7.03 | 7.22 | 6.93 | 7.22 | 7.22 | +0.14 (+1.98%) | 15,591,500 |
29 Nov 2023 | MYR | 7.03 | 7.09 | 7.03 | 7.08 | 7.08 | 0.0 (0.0%) | 2,525,200 |
28 Nov 2023 | MYR | 7.1 | 7.15 | 7.01 | 7.08 | 7.08 | -0.01 (-0.14%) | 3,680,100 |
27 Nov 2023 | MYR | 7.28 | 7.28 | 7.09 | 7.09 | 7.09 | -0.21 (-2.88%) | 2,897,700 |
24 Nov 2023 | MYR | 7.17 | 7.3 | 7.16 | 7.3 | 7.3 | +0.14 (+1.96%) | 1,582,400 |
23 Nov 2023 | MYR | 7.23 | 7.24 | 7.16 | 7.16 | 7.16 | -0.09 (-1.24%) | 1,387,800 |
22 Nov 2023 | MYR | 7.3 | 7.31 | 7.23 | 7.25 | 7.25 | -0.13 (-1.76%) | 1,022,700 |
21 Nov 2023 | MYR | 7.22 | 7.38 | 7.19 | 7.38 | 7.38 | +0.18 (+2.50%) | 2,925,200 |
20 Nov 2023 | MYR | 7.22 | 7.28 | 7.19 | 7.2 | 7.2 | -0.02 (-0.28%) | 1,212,100 |
17 Nov 2023 | MYR | 7.3 | 7.33 | 7.17 | 7.22 | 7.22 | -0.11 (-1.50%) | 1,839,500 |
16 Nov 2023 | MYR | 7.35 | 7.35 | 7.27 | 7.33 | 7.33 | -0.02 (-0.27%) | 1,916,300 |
15 Nov 2023 | MYR | 7.27 | 7.37 | 7.27 | 7.35 | 7.35 | +0.08 (+1.10%) | 2,880,800 |
14 Nov 2023 | MYR | 7.16 | 7.33 | 7.16 | 7.27 | 7.27 | +0.08 (+1.11%) | 1,490,400 |
10 Nov 2023 | MYR | 7.2 | 7.24 | 7.17 | 7.19 | 7.19 | -0.01 (-0.14%) | 601,400 |