Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | MYR | 4.44 | 4.47 | 4.43 | 4.45 | 4.45 | 0.0 (0.0%) | 764,100 |
27 Dec 2023 | MYR | 4.46 | 4.47 | 4.43 | 4.45 | 4.45 | -0.02 (-0.45%) | 789,100 |
26 Dec 2023 | MYR | 4.43 | 4.52 | 4.43 | 4.47 | 4.47 | +0.01 (+0.22%) | 850,000 |
22 Dec 2023 | MYR | 4.46 | 4.47 | 4.41 | 4.46 | 4.46 | 0.0 (0.0%) | 739,200 |
21 Dec 2023 | MYR | 4.45 | 4.46 | 4.43 | 4.46 | 4.46 | +0.01 (+0.22%) | 892,600 |
20 Dec 2023 | MYR | 4.45 | 4.48 | 4.42 | 4.45 | 4.45 | 0.0 (0.0%) | 1,198,700 |
19 Dec 2023 | MYR | 4.47 | 4.48 | 4.42 | 4.45 | 4.45 | -0.03 (-0.67%) | 1,135,500 |
18 Dec 2023 | MYR | 4.48 | 4.48 | 4.41 | 4.48 | 4.48 | +0.03 (+0.67%) | 1,020,800 |
15 Dec 2023 | MYR | 4.57 | 4.57 | 4.43 | 4.45 | 4.45 | -0.09 (-1.98%) | 1,245,500 |
14 Dec 2023 | MYR | 4.6 | 4.61 | 4.53 | 4.54 | 4.54 | -0.05 (-1.09%) | 985,300 |
13 Dec 2023 | MYR | 4.62 | 4.63 | 4.58 | 4.59 | 4.59 | -0.02 (-0.43%) | 1,104,200 |
12 Dec 2023 | MYR | 4.66 | 4.66 | 4.61 | 4.61 | 4.61 | -0.06 (-1.28%) | 920,700 |
11 Dec 2023 | MYR | 4.72 | 4.72 | 4.65 | 4.67 | 4.67 | -0.02 (-0.43%) | 837,600 |
8 Dec 2023 | MYR | 4.71 | 4.71 | 4.66 | 4.69 | 4.69 | -0.01 (-0.21%) | 1,248,900 |
7 Dec 2023 | MYR | 4.7 | 4.7 | 4.66 | 4.7 | 4.7 | +0.02 (+0.43%) | 1,017,400 |
6 Dec 2023 | MYR | 4.65 | 4.73 | 4.65 | 4.68 | 4.68 | -0.04 (-0.85%) | 1,001,200 |
5 Dec 2023 | MYR | 4.72 | 4.72 | 4.66 | 4.72 | 4.72 | +0.02 (+0.43%) | 1,132,400 |
4 Dec 2023 | MYR | 4.71 | 4.8 | 4.7 | 4.7 | 4.7 | -0.04 (-0.84%) | 1,289,800 |
1 Dec 2023 | MYR | 4.72 | 4.78 | 4.71 | 4.74 | 4.74 | +0.02 (+0.42%) | 1,144,600 |
30 Nov 2023 | MYR | 4.62 | 4.72 | 4.61 | 4.72 | 4.72 | +0.1 (+2.16%) | 1,279,700 |
29 Nov 2023 | MYR | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | -0.04 (-0.86%) | 1,057,200 |
28 Nov 2023 | MYR | 4.7 | 4.7 | 4.63 | 4.66 | 4.66 | -0.04 (-0.85%) | 1,098,000 |
27 Nov 2023 | MYR | 4.72 | 4.72 | 4.68 | 4.7 | 4.7 | 0.0 (0.0%) | 799,200 |
24 Nov 2023 | MYR | 4.66 | 4.7 | 4.65 | 4.7 | 4.7 | +0.03 (+0.64%) | 1,183,900 |
23 Nov 2023 | MYR | 4.66 | 4.67 | 4.64 | 4.67 | 4.67 | +0.01 (+0.21%) | 1,053,900 |
22 Nov 2023 | MYR | 4.66 | 4.67 | 4.64 | 4.66 | 4.66 | -0.02 (-0.43%) | 789,100 |
21 Nov 2023 | MYR | 4.66 | 4.68 | 4.64 | 4.68 | 4.68 | +0.03 (+0.65%) | 1,164,500 |
20 Nov 2023 | MYR | 4.69 | 4.69 | 4.65 | 4.65 | 4.65 | -0.04 (-0.85%) | 937,800 |
17 Nov 2023 | MYR | 4.66 | 4.69 | 4.64 | 4.69 | 4.69 | 0.0 (0.0%) | 1,070,500 |
16 Nov 2023 | MYR | 4.71 | 4.72 | 4.66 | 4.69 | 4.69 | -0.02 (-0.42%) | 1,340,400 |