Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | MYR | 0.745 | 0.755 | 0.74 | 0.74 | 0.74 | -0.005 (-0.67%) | 173,200 |
21 Dec 2023 | MYR | 0.75 | 0.775 | 0.74 | 0.745 | 0.745 | -0.005 (-0.67%) | 1,404,800 |
20 Dec 2023 | MYR | 0.74 | 0.78 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 1,869,600 |
19 Dec 2023 | MYR | 0.74 | 0.745 | 0.735 | 0.74 | 0.74 | -0.005 (-0.67%) | 373,500 |
18 Dec 2023 | MYR | 0.74 | 0.76 | 0.74 | 0.745 | 0.745 | -0.005 (-0.67%) | 414,200 |
15 Dec 2023 | MYR | 0.745 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 636,100 |
14 Dec 2023 | MYR | 0.755 | 0.77 | 0.74 | 0.75 | 0.75 | -0.005 (-0.66%) | 1,618,400 |
13 Dec 2023 | MYR | 0.78 | 0.785 | 0.75 | 0.755 | 0.755 | -0.025 (-3.21%) | 1,696,700 |
12 Dec 2023 | MYR | 0.8 | 0.81 | 0.775 | 0.78 | 0.78 | -0.02 (-2.50%) | 2,113,000 |
11 Dec 2023 | MYR | 0.8 | 0.82 | 0.795 | 0.8 | 0.8 | -0.02 (-2.44%) | 541,700 |
8 Dec 2023 | MYR | 0.81 | 0.82 | 0.79 | 0.82 | 0.82 | +0.015 (+1.86%) | 1,295,600 |
7 Dec 2023 | MYR | 0.8 | 0.835 | 0.795 | 0.805 | 0.805 | +0.02 (+2.55%) | 3,990,100 |
6 Dec 2023 | MYR | 0.79 | 0.835 | 0.77 | 0.785 | 0.785 | 0.0 (0.0%) | 2,010,200 |
5 Dec 2023 | MYR | 0.845 | 0.855 | 0.785 | 0.785 | 0.785 | -0.035 (-4.27%) | 2,648,900 |
4 Dec 2023 | MYR | 0.82 | 0.855 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 760,600 |
1 Dec 2023 | MYR | 0.8 | 0.87 | 0.79 | 0.84 | 0.84 | +0.02 (+2.44%) | 2,810,200 |
30 Nov 2023 | MYR | 0.81 | 0.87 | 0.785 | 0.82 | 0.82 | 0.0 (0.0%) | 3,449,000 |
29 Nov 2023 | MYR | 0.83 | 0.84 | 0.815 | 0.82 | 0.82 | -0.02 (-2.38%) | 1,008,200 |
28 Nov 2023 | MYR | 0.9 | 0.935 | 0.825 | 0.84 | 0.84 | -0.05 (-5.62%) | 6,000,900 |
27 Nov 2023 | MYR | 0.815 | 0.925 | 0.8 | 0.89 | 0.89 | +0.08 (+9.88%) | 7,698,300 |
24 Nov 2023 | MYR | 0.8 | 0.815 | 0.775 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,162,500 |
23 Nov 2023 | MYR | 0.79 | 0.875 | 0.785 | 0.8 | 0.8 | +0.015 (+1.91%) | 6,514,600 |
22 Nov 2023 | MYR | 0.79 | 0.795 | 0.77 | 0.785 | 0.785 | -0.005 (-0.63%) | 593,700 |
21 Nov 2023 | MYR | 0.765 | 0.8 | 0.765 | 0.79 | 0.79 | +0.025 (+3.27%) | 1,038,000 |
20 Nov 2023 | MYR | 0.755 | 0.77 | 0.755 | 0.765 | 0.765 | -0.01 (-1.29%) | 229,700 |
17 Nov 2023 | MYR | 0.79 | 0.79 | 0.755 | 0.775 | 0.775 | -0.025 (-3.13%) | 1,048,000 |
16 Nov 2023 | MYR | 0.78 | 0.83 | 0.77 | 0.8 | 0.8 | +0.005 (+0.63%) | 1,395,700 |
15 Nov 2023 | MYR | 0.81 | 0.81 | 0.77 | 0.795 | 0.795 | 0.0 (0.0%) | 412,400 |
14 Nov 2023 | MYR | 0.775 | 0.845 | 0.77 | 0.795 | 0.795 | +0.03 (+3.92%) | 3,786,900 |
10 Nov 2023 | MYR | 0.725 | 0.805 | 0.725 | 0.765 | 0.765 | +0.035 (+4.79%) | 8,345,300 |