Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | MYR | 2.04 | 2.04 | 2.01 | 2.02 | 2.02 | -0.01 (-0.49%) | 1,310,200 |
7 Dec 2023 | MYR | 2.03 | 2.04 | 2.02 | 2.03 | 2.03 | 0.0 (0.0%) | 451,500 |
6 Dec 2023 | MYR | 2.02 | 2.05 | 2.02 | 2.03 | 2.03 | +0.01 (+0.50%) | 511,500 |
5 Dec 2023 | MYR | 2.04 | 2.05 | 2.02 | 2.02 | 2.02 | -0.02 (-0.98%) | 811,500 |
4 Dec 2023 | MYR | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | +0.03 (+1.49%) | 580,100 |
1 Dec 2023 | MYR | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | -0.04 (-1.95%) | 2,204,500 |
30 Nov 2023 | MYR | 2.03 | 2.05 | 2.02 | 2.05 | 2.05 | +0.02 (+0.99%) | 3,700,000 |
29 Nov 2023 | MYR | 2.01 | 2.04 | 2.01 | 2.03 | 2.03 | +0.02 (+1.00%) | 857,100 |
28 Nov 2023 | MYR | 2.01 | 2.04 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 1,426,600 |
27 Nov 2023 | MYR | 2.04 | 2.04 | 2 | 2.01 | 2.01 | -0.03 (-1.47%) | 1,477,000 |
24 Nov 2023 | MYR | 1.99 | 2.05 | 1.99 | 2.04 | 2.04 | +0.05 (+2.51%) | 1,651,500 |
23 Nov 2023 | MYR | 2 | 2.02 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 1,074,700 |
22 Nov 2023 | MYR | 1.98 | 2.01 | 1.97 | 1.99 | 1.99 | +0.02 (+1.02%) | 1,158,300 |
21 Nov 2023 | MYR | 2 | 2.02 | 1.97 | 1.97 | 1.97 | -0.02 (-1.01%) | 2,600,400 |
20 Nov 2023 | MYR | 2 | 2.01 | 1.99 | 1.99 | 1.99 | -0.02 (-1.00%) | 2,487,900 |
17 Nov 2023 | MYR | 2.06 | 2.07 | 2.01 | 2.01 | 2.01 | -0.05 (-2.43%) | 2,001,700 |
16 Nov 2023 | MYR | 2.08 | 2.08 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 1,263,200 |
15 Nov 2023 | MYR | 2.09 | 2.09 | 2.06 | 2.07 | 2.07 | -0.02 (-0.96%) | 870,000 |
14 Nov 2023 | MYR | 2.06 | 2.1 | 2.06 | 2.09 | 2.09 | +0.03 (+1.46%) | 838,400 |
10 Nov 2023 | MYR | 2.06 | 2.06 | 2.05 | 2.06 | 2.06 | 0.0 (0.0%) | 287,400 |
9 Nov 2023 | MYR | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | +0.01 (+0.49%) | 163,700 |
8 Nov 2023 | MYR | 2.04 | 2.06 | 2.04 | 2.05 | 2.05 | +0.01 (+0.49%) | 303,500 |
7 Nov 2023 | MYR | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -0.02 (-0.97%) | 298,500 |
6 Nov 2023 | MYR | 2.04 | 2.07 | 2.03 | 2.06 | 2.06 | +0.03 (+1.48%) | 912,900 |
3 Nov 2023 | MYR | 2.02 | 2.04 | 2.02 | 2.03 | 2.03 | 0.0 (0.0%) | 505,700 |
2 Nov 2023 | MYR | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | +0.03 (+1.50%) | 240,400 |
1 Nov 2023 | MYR | 2.02 | 2.02 | 2 | 2 | 2 | -0.02 (-0.99%) | 108,700 |
31 Oct 2023 | MYR | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | +0.05 (+2.54%) | 743,500 |
30 Oct 2023 | MYR | 2.01 | 2.02 | 1.97 | 1.97 | 1.97 | -0.03 (-1.50%) | 2,785,300 |
27 Oct 2023 | MYR | 2.07 | 2.07 | 1.99 | 2 | 2 | -0.08 (-3.85%) | 6,391,700 |