Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | MYR | 1.91 | 1.91 | 1.87 | 1.9 | 1.9 | 0.0 (0.0%) | 1,474,500 |
21 Dec 2023 | MYR | 1.85 | 1.91 | 1.83 | 1.9 | 1.9 | +0.04 (+2.15%) | 2,585,700 |
20 Dec 2023 | MYR | 1.8 | 1.86 | 1.78 | 1.86 | 1.86 | +0.06 (+3.33%) | 2,895,000 |
19 Dec 2023 | MYR | 1.79 | 1.8 | 1.77 | 1.8 | 1.8 | +0.01 (+0.56%) | 926,200 |
18 Dec 2023 | MYR | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -0.04 (-2.19%) | 821,300 |
15 Dec 2023 | MYR | 1.79 | 1.83 | 1.76 | 1.83 | 1.83 | +0.05 (+2.81%) | 1,816,700 |
14 Dec 2023 | MYR | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | +0.04 (+2.30%) | 2,596,000 |
13 Dec 2023 | MYR | 1.73 | 1.75 | 1.71 | 1.74 | 1.74 | +0.02 (+1.16%) | 1,979,800 |
12 Dec 2023 | MYR | 1.74 | 1.77 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 2,661,700 |
11 Dec 2023 | MYR | 1.73 | 1.76 | 1.71 | 1.74 | 1.74 | +0.01 (+0.58%) | 1,293,700 |
8 Dec 2023 | MYR | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 669,800 |
7 Dec 2023 | MYR | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -0.04 (-2.26%) | 1,072,800 |
6 Dec 2023 | MYR | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | +0.03 (+1.72%) | 782,700 |
5 Dec 2023 | MYR | 1.81 | 1.81 | 1.72 | 1.74 | 1.74 | -0.06 (-3.33%) | 2,438,900 |
4 Dec 2023 | MYR | 1.83 | 1.86 | 1.79 | 1.8 | 1.8 | -0.02 (-1.10%) | 1,421,700 |
1 Dec 2023 | MYR | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | -0.02 (-1.09%) | 535,500 |
30 Nov 2023 | MYR | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -0.04 (-2.13%) | 783,000 |
29 Nov 2023 | MYR | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | -0.01 (-0.53%) | 502,400 |
28 Nov 2023 | MYR | 1.88 | 1.9 | 1.85 | 1.89 | 1.89 | 0.0 (0.0%) | 688,700 |
27 Nov 2023 | MYR | 1.91 | 1.92 | 1.86 | 1.89 | 1.89 | -0.03 (-1.56%) | 904,900 |
24 Nov 2023 | MYR | 1.94 | 1.94 | 1.89 | 1.92 | 1.92 | -0.01 (-0.52%) | 863,100 |
23 Nov 2023 | MYR | 1.88 | 1.94 | 1.88 | 1.93 | 1.93 | +0.02 (+1.05%) | 509,600 |
22 Nov 2023 | MYR | 1.94 | 1.94 | 1.89 | 1.91 | 1.91 | -0.03 (-1.55%) | 455,400 |
21 Nov 2023 | MYR | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | +0.04 (+2.11%) | 372,100 |
20 Nov 2023 | MYR | 1.92 | 1.93 | 1.88 | 1.9 | 1.9 | -0.03 (-1.55%) | 1,272,200 |
17 Nov 2023 | MYR | 1.9 | 1.94 | 1.9 | 1.93 | 1.93 | +0.02 (+1.05%) | 1,268,600 |
16 Nov 2023 | MYR | 1.88 | 1.92 | 1.85 | 1.91 | 1.91 | +0.03 (+1.60%) | 1,448,100 |
15 Nov 2023 | MYR | 1.83 | 1.88 | 1.82 | 1.88 | 1.88 | +0.08 (+4.44%) | 2,083,300 |
14 Nov 2023 | MYR | 1.79 | 1.84 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 1,173,400 |
10 Nov 2023 | MYR | 1.77 | 1.8 | 1.74 | 1.79 | 1.79 | -0.02 (-1.10%) | 1,050,600 |