Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | MYR | 4.48 | 4.54 | 4.48 | 4.52 | 4.52 | +0.03 (+0.67%) | 2,303,000 |
20 Dec 2023 | MYR | 4.55 | 4.55 | 4.49 | 4.49 | 4.49 | -0.01 (-0.22%) | 1,568,300 |
19 Dec 2023 | MYR | 4.55 | 4.57 | 4.5 | 4.5 | 4.5 | -0.05 (-1.10%) | 1,412,300 |
18 Dec 2023 | MYR | 4.56 | 4.59 | 4.53 | 4.55 | 4.55 | -0.01 (-0.22%) | 2,033,500 |
15 Dec 2023 | MYR | 4.56 | 4.67 | 4.51 | 4.56 | 4.56 | +0.02 (+0.44%) | 5,197,000 |
14 Dec 2023 | MYR | 4.56 | 4.59 | 4.49 | 4.54 | 4.54 | +0.01 (+0.22%) | 1,299,100 |
13 Dec 2023 | MYR | 4.44 | 4.55 | 4.44 | 4.53 | 4.53 | +0.04 (+0.89%) | 1,381,800 |
12 Dec 2023 | MYR | 4.49 | 4.53 | 4.46 | 4.49 | 4.49 | +0.01 (+0.22%) | 1,264,300 |
11 Dec 2023 | MYR | 4.41 | 4.5 | 4.41 | 4.48 | 4.48 | +0.05 (+1.13%) | 740,200 |
8 Dec 2023 | MYR | 4.45 | 4.5 | 4.4 | 4.43 | 4.43 | -0.02 (-0.45%) | 1,014,000 |
7 Dec 2023 | MYR | 4.5 | 4.51 | 4.42 | 4.45 | 4.45 | -0.05 (-1.11%) | 2,371,800 |
6 Dec 2023 | MYR | 4.5 | 4.51 | 4.46 | 4.5 | 4.5 | 0.0 (0.0%) | 1,529,500 |
5 Dec 2023 | MYR | 4.47 | 4.51 | 4.46 | 4.5 | 4.5 | 0.0 (0.0%) | 1,497,700 |
4 Dec 2023 | MYR | 4.47 | 4.54 | 4.47 | 4.5 | 4.5 | -0.02 (-0.44%) | 1,467,500 |
1 Dec 2023 | MYR | 4.51 | 4.54 | 4.46 | 4.52 | 4.52 | +0.01 (+0.22%) | 1,346,300 |
30 Nov 2023 | MYR | 4.5 | 4.56 | 4.46 | 4.51 | 4.51 | -0.04 (-0.88%) | 6,391,100 |
29 Nov 2023 | MYR | 4.54 | 4.59 | 4.5 | 4.55 | 4.55 | +0.04 (+0.89%) | 1,681,800 |
28 Nov 2023 | MYR | 4.45 | 4.59 | 4.45 | 4.51 | 4.51 | +0.07 (+1.58%) | 2,807,900 |
27 Nov 2023 | MYR | 4.36 | 4.45 | 4.36 | 4.44 | 4.44 | +0.1 (+2.30%) | 1,240,700 |
24 Nov 2023 | MYR | 4.36 | 4.42 | 4.34 | 4.34 | 4.34 | -0.02 (-0.46%) | 1,617,100 |
23 Nov 2023 | MYR | 4.37 | 4.37 | 4.35 | 4.36 | 4.36 | -0.01 (-0.23%) | 792,600 |
22 Nov 2023 | MYR | 4.43 | 4.43 | 4.37 | 4.37 | 4.37 | -0.06 (-1.35%) | 811,500 |
21 Nov 2023 | MYR | 4.37 | 4.44 | 4.37 | 4.43 | 4.43 | +0.06 (+1.37%) | 1,679,400 |
20 Nov 2023 | MYR | 4.37 | 4.39 | 4.35 | 4.37 | 4.37 | -0.01 (-0.23%) | 901,300 |
17 Nov 2023 | MYR | 4.37 | 4.4 | 4.37 | 4.38 | 4.38 | 0.0 (0.0%) | 952,900 |
16 Nov 2023 | MYR | 4.41 | 4.41 | 4.37 | 4.38 | 4.38 | -0.03 (-0.68%) | 1,135,000 |
15 Nov 2023 | MYR | 4.34 | 4.44 | 4.34 | 4.41 | 4.41 | +0.02 (+0.46%) | 2,229,000 |
14 Nov 2023 | MYR | 4.36 | 4.41 | 4.34 | 4.39 | 4.39 | +0.06 (+1.39%) | 1,138,300 |
10 Nov 2023 | MYR | 4.35 | 4.36 | 4.33 | 4.33 | 4.33 | -0.01 (-0.23%) | 789,600 |
9 Nov 2023 | MYR | 4.36 | 4.4 | 4.34 | 4.34 | 4.34 | -0.03 (-0.69%) | 1,376,700 |