Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | MYR | 0.945 | 0.95 | 0.915 | 0.92 | 0.92 | -0.025 (-2.65%) | 3,184,200 |
29 Dec 2023 | MYR | 0.955 | 0.96 | 0.935 | 0.945 | 0.945 | -0.01 (-1.05%) | 3,446,600 |
28 Dec 2023 | MYR | 0.915 | 0.96 | 0.915 | 0.955 | 0.955 | +0.035 (+3.80%) | 7,115,600 |
27 Dec 2023 | MYR | 0.92 | 0.925 | 0.915 | 0.92 | 0.92 | -0.005 (-0.54%) | 2,237,400 |
26 Dec 2023 | MYR | 0.92 | 0.935 | 0.91 | 0.925 | 0.925 | +0.01 (+1.09%) | 4,387,900 |
22 Dec 2023 | MYR | 0.925 | 0.935 | 0.915 | 0.915 | 0.915 | -0.01 (-1.08%) | 2,111,500 |
21 Dec 2023 | MYR | 0.93 | 0.94 | 0.925 | 0.925 | 0.925 | 0.0 (0.0%) | 1,737,900 |
20 Dec 2023 | MYR | 0.925 | 0.935 | 0.925 | 0.925 | 0.925 | -0.005 (-0.54%) | 979,900 |
19 Dec 2023 | MYR | 0.935 | 0.945 | 0.925 | 0.93 | 0.93 | -0.01 (-1.06%) | 3,591,600 |
18 Dec 2023 | MYR | 0.95 | 0.955 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 1,482,400 |
15 Dec 2023 | MYR | 0.955 | 0.965 | 0.95 | 0.95 | 0.95 | -0.01 (-1.04%) | 1,169,800 |
14 Dec 2023 | MYR | 0.96 | 0.97 | 0.955 | 0.96 | 0.96 | 0.0 (0.0%) | 2,115,400 |
13 Dec 2023 | MYR | 0.955 | 0.99 | 0.94 | 0.96 | 0.96 | +0.01 (+1.05%) | 3,358,900 |
12 Dec 2023 | MYR | 0.95 | 0.965 | 0.945 | 0.95 | 0.95 | 0.0 (0.0%) | 3,546,200 |
11 Dec 2023 | MYR | 0.94 | 0.955 | 0.93 | 0.95 | 0.95 | +0.01 (+1.06%) | 2,680,600 |
8 Dec 2023 | MYR | 0.935 | 0.95 | 0.93 | 0.94 | 0.94 | +0.005 (+0.53%) | 3,378,000 |
7 Dec 2023 | MYR | 0.96 | 0.96 | 0.915 | 0.935 | 0.935 | -0.025 (-2.60%) | 5,151,000 |
6 Dec 2023 | MYR | 0.965 | 0.98 | 0.955 | 0.96 | 0.96 | -0.005 (-0.52%) | 1,921,100 |
5 Dec 2023 | MYR | 1.01 | 1.01 | 0.965 | 0.965 | 0.965 | -0.035 (-3.50%) | 4,416,500 |
4 Dec 2023 | MYR | 0.97 | 1.02 | 0.97 | 1 | 1 | +0.035 (+3.63%) | 8,522,000 |
1 Dec 2023 | MYR | 0.955 | 0.98 | 0.95 | 0.965 | 0.965 | +0.005 (+0.52%) | 3,780,100 |
30 Nov 2023 | MYR | 0.965 | 0.97 | 0.955 | 0.96 | 0.96 | -0.005 (-0.52%) | 2,021,100 |
29 Nov 2023 | MYR | 0.98 | 0.98 | 0.955 | 0.965 | 0.965 | -0.015 (-1.53%) | 3,521,800 |
28 Nov 2023 | MYR | 0.955 | 0.99 | 0.955 | 0.98 | 0.98 | +0.02 (+2.08%) | 3,232,600 |
27 Nov 2023 | MYR | 0.975 | 0.975 | 0.945 | 0.96 | 0.96 | -0.015 (-1.54%) | 4,711,100 |
24 Nov 2023 | MYR | 0.99 | 0.99 | 0.955 | 0.975 | 0.975 | -0.025 (-2.50%) | 6,345,800 |
23 Nov 2023 | MYR | 1.01 | 1.02 | 0.995 | 1 | 1 | -0.01 (-0.99%) | 3,821,400 |
22 Nov 2023 | MYR | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 6,006,400 |
21 Nov 2023 | MYR | 1 | 1.03 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 2,036,300 |
20 Nov 2023 | MYR | 1.03 | 1.03 | 1 | 1 | 1 | -0.02 (-1.96%) | 3,964,700 |