Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | MYR | 0.825 | 0.825 | 0.79 | 0.805 | 0.805 | -0.02 (-2.42%) | 724,800 |
22 Dec 2023 | MYR | 0.83 | 0.83 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 58,400 |
21 Dec 2023 | MYR | 0.815 | 0.83 | 0.815 | 0.825 | 0.825 | +0.005 (+0.61%) | 145,000 |
20 Dec 2023 | MYR | 0.815 | 0.82 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 67,400 |
19 Dec 2023 | MYR | 0.815 | 0.82 | 0.81 | 0.82 | 0.82 | +0.005 (+0.61%) | 95,200 |
18 Dec 2023 | MYR | 0.83 | 0.83 | 0.815 | 0.815 | 0.815 | -0.01 (-1.21%) | 123,600 |
15 Dec 2023 | MYR | 0.825 | 0.835 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 32,600 |
14 Dec 2023 | MYR | 0.825 | 0.83 | 0.805 | 0.825 | 0.825 | 0.0 (0.0%) | 266,700 |
13 Dec 2023 | MYR | 0.82 | 0.83 | 0.8 | 0.825 | 0.825 | 0.0 (0.0%) | 637,600 |
12 Dec 2023 | MYR | 0.815 | 0.825 | 0.815 | 0.825 | 0.825 | 0.0 (0.0%) | 53,300 |
11 Dec 2023 | MYR | 0.815 | 0.83 | 0.81 | 0.825 | 0.825 | +0.01 (+1.23%) | 83,600 |
8 Dec 2023 | MYR | 0.815 | 0.825 | 0.815 | 0.815 | 0.815 | -0.015 (-1.81%) | 129,800 |
7 Dec 2023 | MYR | 0.815 | 0.83 | 0.815 | 0.83 | 0.83 | 0.0 (0.0%) | 179,200 |
6 Dec 2023 | MYR | 0.82 | 0.83 | 0.815 | 0.83 | 0.83 | -0.005 (-0.60%) | 264,700 |
5 Dec 2023 | MYR | 0.83 | 0.84 | 0.82 | 0.835 | 0.835 | +0.005 (+0.60%) | 201,100 |
4 Dec 2023 | MYR | 0.835 | 0.835 | 0.825 | 0.83 | 0.83 | -0.005 (-0.60%) | 165,800 |
1 Dec 2023 | MYR | 0.86 | 0.86 | 0.815 | 0.835 | 0.835 | -0.015 (-1.76%) | 823,000 |
30 Nov 2023 | MYR | 0.85 | 0.85 | 0.825 | 0.85 | 0.85 | 0.0 (0.0%) | 261,400 |
29 Nov 2023 | MYR | 0.825 | 0.85 | 0.825 | 0.85 | 0.85 | 0.0 (0.0%) | 22,600 |
28 Nov 2023 | MYR | 0.84 | 0.85 | 0.815 | 0.85 | 0.85 | +0.005 (+0.59%) | 221,300 |
27 Nov 2023 | MYR | 0.87 | 0.87 | 0.81 | 0.845 | 0.845 | -0.015 (-1.74%) | 429,400 |
24 Nov 2023 | MYR | 0.86 | 0.86 | 0.835 | 0.86 | 0.86 | 0.0 (0.0%) | 309,300 |
23 Nov 2023 | MYR | 0.855 | 0.865 | 0.84 | 0.86 | 0.86 | -0.005 (-0.58%) | 648,600 |
22 Nov 2023 | MYR | 0.86 | 0.865 | 0.855 | 0.865 | 0.865 | -0.005 (-0.57%) | 144,900 |
21 Nov 2023 | MYR | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 146,300 |
20 Nov 2023 | MYR | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | +0.015 (+1.75%) | 562,500 |
17 Nov 2023 | MYR | 0.86 | 0.86 | 0.845 | 0.855 | 0.855 | -0.005 (-0.58%) | 203,600 |
16 Nov 2023 | MYR | 0.85 | 0.865 | 0.845 | 0.86 | 0.86 | +0.01 (+1.18%) | 352,100 |
15 Nov 2023 | MYR | 0.845 | 0.85 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 155,200 |
14 Nov 2023 | MYR | 0.845 | 0.85 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 309,900 |