Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | MYR | 3.55 | 3.74 | 3.55 | 3.72 | 3.72 | +0.17 (+4.79%) | 593,800 |
21 Dec 2023 | MYR | 3.51 | 3.57 | 3.51 | 3.55 | 3.55 | +0.02 (+0.57%) | 292,100 |
20 Dec 2023 | MYR | 3.47 | 3.55 | 3.41 | 3.53 | 3.53 | +0.04 (+1.15%) | 651,300 |
19 Dec 2023 | MYR | 3.4 | 3.51 | 3.39 | 3.49 | 3.49 | +0.09 (+2.65%) | 2,551,600 |
18 Dec 2023 | MYR | 3.43 | 3.45 | 3.38 | 3.4 | 3.4 | -0.03 (-0.87%) | 1,669,700 |
15 Dec 2023 | MYR | 3.4 | 3.49 | 3.39 | 3.43 | 3.43 | +0.03 (+0.88%) | 1,118,800 |
14 Dec 2023 | MYR | 3.4 | 3.42 | 3.37 | 3.4 | 3.4 | 0.0 (0.0%) | 553,800 |
13 Dec 2023 | MYR | 3.43 | 3.43 | 3.38 | 3.4 | 3.4 | 0.0 (0.0%) | 870,600 |
12 Dec 2023 | MYR | 3.56 | 3.56 | 3.4 | 3.4 | 3.4 | -0.1 (-2.86%) | 412,700 |
11 Dec 2023 | MYR | 3.45 | 3.53 | 3.39 | 3.5 | 3.5 | +0.05 (+1.45%) | 329,700 |
8 Dec 2023 | MYR | 3.54 | 3.54 | 3.37 | 3.45 | 3.45 | 0.0 (0.0%) | 483,400 |
7 Dec 2023 | MYR | 3.55 | 3.55 | 3.37 | 3.45 | 3.45 | -0.1 (-2.82%) | 813,400 |
6 Dec 2023 | MYR | 3.64 | 3.64 | 3.55 | 3.55 | 3.55 | -0.08 (-2.20%) | 663,300 |
5 Dec 2023 | MYR | 3.62 | 3.65 | 3.61 | 3.63 | 3.63 | -0.02 (-0.55%) | 227,600 |
4 Dec 2023 | MYR | 3.68 | 3.69 | 3.62 | 3.65 | 3.65 | -0.03 (-0.82%) | 69,300 |
1 Dec 2023 | MYR | 3.65 | 3.68 | 3.61 | 3.68 | 3.68 | +0.03 (+0.82%) | 336,000 |
30 Nov 2023 | MYR | 3.7 | 3.7 | 3.64 | 3.65 | 3.65 | 0.0 (0.0%) | 219,100 |
29 Nov 2023 | MYR | 3.67 | 3.71 | 3.63 | 3.65 | 3.65 | -0.03 (-0.82%) | 113,000 |
28 Nov 2023 | MYR | 3.75 | 3.75 | 3.61 | 3.68 | 3.68 | -0.07 (-1.87%) | 542,100 |
27 Nov 2023 | MYR | 3.83 | 3.83 | 3.73 | 3.75 | 3.75 | -0.05 (-1.32%) | 149,800 |
24 Nov 2023 | MYR | 3.85 | 3.85 | 3.8 | 3.8 | 3.8 | -0.03 (-0.78%) | 101,300 |
23 Nov 2023 | MYR | 3.9 | 3.9 | 3.81 | 3.83 | 3.83 | -0.15 (-3.77%) | 180,000 |
22 Nov 2023 | MYR | 3.93 | 3.98 | 3.83 | 3.98 | 3.98 | +0.05 (+1.27%) | 49,400 |
21 Nov 2023 | MYR | 4.02 | 4.02 | 3.9 | 3.93 | 3.93 | -0.09 (-2.24%) | 615,500 |
20 Nov 2023 | MYR | 3.99 | 4.02 | 3.93 | 4.02 | 4.02 | +0.05 (+1.26%) | 163,300 |
17 Nov 2023 | MYR | 3.93 | 4.02 | 3.9 | 3.97 | 3.97 | +0.06 (+1.53%) | 245,300 |
16 Nov 2023 | MYR | 3.8 | 3.91 | 3.79 | 3.91 | 3.91 | +0.11 (+2.89%) | 164,700 |
15 Nov 2023 | MYR | 3.78 | 3.8 | 3.76 | 3.8 | 3.8 | +0.04 (+1.06%) | 230,600 |
14 Nov 2023 | MYR | 3.79 | 3.79 | 3.73 | 3.76 | 3.76 | +0.01 (+0.27%) | 335,200 |
10 Nov 2023 | MYR | 3.76 | 3.76 | 3.73 | 3.75 | 3.75 | 0.0 (0.0%) | 339,700 |