Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | MYR | 3.16 | 3.23 | 3.16 | 3.23 | 3.23 | +0.1 (+3.19%) | 215,400 |
14 Dec 2023 | MYR | 3.09 | 3.18 | 3.09 | 3.13 | 3.13 | +0.04 (+1.29%) | 1,424,000 |
13 Dec 2023 | MYR | 3.1 | 3.11 | 3.08 | 3.09 | 3.09 | 0.0 (0.0%) | 1,297,000 |
12 Dec 2023 | MYR | 3.16 | 3.17 | 3.09 | 3.09 | 3.09 | -0.07 (-2.22%) | 821,300 |
11 Dec 2023 | MYR | 3.15 | 3.17 | 3.15 | 3.16 | 3.16 | +0.02 (+0.64%) | 326,600 |
8 Dec 2023 | MYR | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | 0.0 (0.0%) | 1,471,200 |
7 Dec 2023 | MYR | 3.14 | 3.15 | 3.13 | 3.14 | 3.14 | 0.0 (0.0%) | 3,132,400 |
6 Dec 2023 | MYR | 3.13 | 3.15 | 3.13 | 3.14 | 3.14 | +0.02 (+0.64%) | 1,863,100 |
5 Dec 2023 | MYR | 3.14 | 3.17 | 3.11 | 3.12 | 3.12 | +0.01 (+0.32%) | 1,016,300 |
4 Dec 2023 | MYR | 3.14 | 3.14 | 3.09 | 3.11 | 3.11 | +0.01 (+0.32%) | 1,176,000 |
1 Dec 2023 | MYR | 3.06 | 3.1 | 3.05 | 3.1 | 3.1 | +0.04 (+1.31%) | 1,408,100 |
30 Nov 2023 | MYR | 3.1 | 3.1 | 3.05 | 3.06 | 3.06 | -0.04 (-1.29%) | 1,491,600 |
29 Nov 2023 | MYR | 3.14 | 3.14 | 3.08 | 3.1 | 3.1 | -0.04 (-1.27%) | 485,500 |
28 Nov 2023 | MYR | 3.2 | 3.2 | 3.13 | 3.14 | 3.14 | -0.06 (-1.88%) | 364,900 |
27 Nov 2023 | MYR | 3.18 | 3.25 | 3.18 | 3.2 | 3.2 | +0.02 (+0.63%) | 520,800 |
24 Nov 2023 | MYR | 3.2 | 3.2 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 89,000 |
23 Nov 2023 | MYR | 3.2 | 3.2 | 3.15 | 3.18 | 3.18 | -0.02 (-0.63%) | 597,200 |
22 Nov 2023 | MYR | 3.2 | 3.2 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 202,700 |
21 Nov 2023 | MYR | 3.23 | 3.23 | 3.19 | 3.2 | 3.2 | -0.03 (-0.93%) | 936,400 |
20 Nov 2023 | MYR | 3.25 | 3.26 | 3.22 | 3.23 | 3.23 | -0.02 (-0.62%) | 469,300 |
17 Nov 2023 | MYR | 3.35 | 3.35 | 3.25 | 3.25 | 3.25 | -0.07 (-2.11%) | 345,300 |
16 Nov 2023 | MYR | 3.33 | 3.35 | 3.31 | 3.32 | 3.32 | -0.03 (-0.90%) | 279,400 |
15 Nov 2023 | MYR | 3.36 | 3.37 | 3.33 | 3.35 | 3.35 | 0.0 (0.0%) | 241,600 |
14 Nov 2023 | MYR | 3.35 | 3.38 | 3.34 | 3.35 | 3.35 | 0.0 (0.0%) | 387,900 |
10 Nov 2023 | MYR | 3.35 | 3.37 | 3.33 | 3.35 | 3.35 | -0.02 (-0.59%) | 207,600 |
9 Nov 2023 | MYR | 3.36 | 3.37 | 3.32 | 3.37 | 3.37 | +0.01 (+0.30%) | 1,234,400 |
8 Nov 2023 | MYR | 3.32 | 3.36 | 3.29 | 3.36 | 3.36 | +0.01 (+0.30%) | 958,300 |
7 Nov 2023 | MYR | 3.35 | 3.37 | 3.33 | 3.35 | 3.35 | -0.01 (-0.30%) | 1,012,500 |
6 Nov 2023 | MYR | 3.38 | 3.42 | 3.36 | 3.36 | 3.36 | -0.02 (-0.59%) | 1,116,800 |
3 Nov 2023 | MYR | 3.43 | 3.43 | 3.36 | 3.38 | 3.38 | -0.03 (-0.88%) | 611,400 |