Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | MYR | 2.15 | 2.16 | 2.11 | 2.13 | 2.13 | -0.02 (-0.93%) | 11,280,100 |
2 Jan 2024 | MYR | 2.06 | 2.15 | 2.04 | 2.15 | 2.15 | +0.09 (+4.37%) | 11,833,200 |
29 Dec 2023 | MYR | 2.03 | 2.06 | 2.02 | 2.06 | 2.06 | +0.03 (+1.48%) | 5,834,400 |
28 Dec 2023 | MYR | 2.02 | 2.04 | 2.01 | 2.03 | 2.03 | +0.01 (+0.50%) | 5,559,800 |
27 Dec 2023 | MYR | 2.03 | 2.05 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 5,551,400 |
26 Dec 2023 | MYR | 2.04 | 2.06 | 2.02 | 2.02 | 2.02 | -0.02 (-0.98%) | 6,314,200 |
22 Dec 2023 | MYR | 2.05 | 2.05 | 2.03 | 2.04 | 2.04 | -0.01 (-0.49%) | 7,160,500 |
21 Dec 2023 | MYR | 2.04 | 2.05 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 8,600,800 |
20 Dec 2023 | MYR | 2.05 | 2.05 | 2.02 | 2.04 | 2.04 | 0.0 (0.0%) | 5,616,100 |
19 Dec 2023 | MYR | 2.05 | 2.06 | 2.04 | 2.04 | 2.04 | -0.02 (-0.97%) | 3,449,600 |
18 Dec 2023 | MYR | 2.1 | 2.1 | 2.04 | 2.06 | 2.06 | +0.01 (+0.49%) | 4,731,300 |
15 Dec 2023 | MYR | 2 | 2.09 | 1.97 | 2.05 | 2.05 | +0.05 (+2.50%) | 20,371,900 |
14 Dec 2023 | MYR | 1.99 | 2.01 | 1.97 | 2 | 2 | 0.0 (0.0%) | 7,544,700 |
13 Dec 2023 | MYR | 1.97 | 2.01 | 1.96 | 2 | 2 | +0.04 (+2.04%) | 10,188,800 |
12 Dec 2023 | MYR | 1.97 | 1.99 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 7,555,000 |
11 Dec 2023 | MYR | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 3,094,800 |
8 Dec 2023 | MYR | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | +0.02 (+1.03%) | 3,191,400 |
7 Dec 2023 | MYR | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | -0.01 (-0.51%) | 5,109,100 |
6 Dec 2023 | MYR | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | +0.04 (+2.09%) | 1,913,100 |
5 Dec 2023 | MYR | 1.92 | 1.92 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 7,181,300 |
4 Dec 2023 | MYR | 1.9 | 1.93 | 1.89 | 1.92 | 1.92 | +0.02 (+1.05%) | 7,531,300 |
1 Dec 2023 | MYR | 1.98 | 1.98 | 1.89 | 1.9 | 1.9 | -0.08 (-4.04%) | 12,520,900 |
30 Nov 2023 | MYR | 1.97 | 1.98 | 1.95 | 1.98 | 1.98 | +0.01 (+0.51%) | 6,656,400 |
29 Nov 2023 | MYR | 1.95 | 1.98 | 1.95 | 1.97 | 1.97 | +0.02 (+1.03%) | 5,125,900 |
28 Nov 2023 | MYR | 1.96 | 1.97 | 1.95 | 1.95 | 1.95 | -0.01 (-0.51%) | 4,236,500 |
27 Nov 2023 | MYR | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | -0.01 (-0.51%) | 3,870,900 |
24 Nov 2023 | MYR | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | +0.01 (+0.51%) | 6,292,500 |
23 Nov 2023 | MYR | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | +0.02 (+1.03%) | 8,511,400 |
22 Nov 2023 | MYR | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -0.04 (-2.02%) | 3,349,500 |
21 Nov 2023 | MYR | 2 | 2.01 | 1.97 | 1.98 | 1.98 | -0.03 (-1.49%) | 7,230,700 |