Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | MYR | 3.5 | 3.54 | 3.47 | 3.51 | 3.51 | 0.0 (0.0%) | 735,800 |
22 Dec 2023 | MYR | 3.41 | 3.52 | 3.41 | 3.51 | 3.51 | +0.1 (+2.93%) | 929,700 |
21 Dec 2023 | MYR | 3.39 | 3.43 | 3.37 | 3.41 | 3.41 | +0.02 (+0.59%) | 1,033,200 |
20 Dec 2023 | MYR | 3.42 | 3.45 | 3.35 | 3.39 | 3.39 | -0.01 (-0.29%) | 1,627,400 |
19 Dec 2023 | MYR | 3.57 | 3.57 | 3.4 | 3.4 | 3.4 | -0.16 (-4.49%) | 2,185,600 |
18 Dec 2023 | MYR | 3.64 | 3.7 | 3.56 | 3.56 | 3.56 | -0.11 (-3.00%) | 1,337,800 |
15 Dec 2023 | MYR | 3.6 | 3.7 | 3.6 | 3.67 | 3.67 | +0.07 (+1.94%) | 1,039,700 |
14 Dec 2023 | MYR | 3.6 | 3.61 | 3.58 | 3.6 | 3.6 | +0.01 (+0.28%) | 1,873,300 |
13 Dec 2023 | MYR | 3.6 | 3.6 | 3.58 | 3.59 | 3.59 | -0.01 (-0.28%) | 918,000 |
12 Dec 2023 | MYR | 3.6 | 3.62 | 3.58 | 3.6 | 3.6 | 0.0 (0.0%) | 1,214,000 |
11 Dec 2023 | MYR | 3.59 | 3.62 | 3.58 | 3.6 | 3.6 | +0.01 (+0.28%) | 603,900 |
8 Dec 2023 | MYR | 3.6 | 3.61 | 3.55 | 3.59 | 3.59 | -0.01 (-0.28%) | 842,700 |
7 Dec 2023 | MYR | 3.6 | 3.6 | 3.54 | 3.6 | 3.6 | 0.0 (0.0%) | 872,500 |
6 Dec 2023 | MYR | 3.6 | 3.64 | 3.58 | 3.6 | 3.6 | 0.0 (0.0%) | 2,173,600 |
5 Dec 2023 | MYR | 3.6 | 3.61 | 3.56 | 3.6 | 3.6 | -0.01 (-0.28%) | 699,800 |
4 Dec 2023 | MYR | 3.64 | 3.64 | 3.54 | 3.61 | 3.61 | -0.03 (-0.82%) | 327,100 |
1 Dec 2023 | MYR | 3.7 | 3.7 | 3.63 | 3.64 | 3.64 | -0.04 (-1.09%) | 643,600 |
30 Nov 2023 | MYR | 3.65 | 3.69 | 3.64 | 3.68 | 3.68 | +0.01 (+0.27%) | 667,000 |
29 Nov 2023 | MYR | 3.7 | 3.7 | 3.64 | 3.67 | 3.67 | -0.03 (-0.81%) | 353,300 |
28 Nov 2023 | MYR | 3.69 | 3.75 | 3.67 | 3.7 | 3.7 | 0.0 (0.0%) | 135,400 |
27 Nov 2023 | MYR | 3.81 | 3.82 | 3.67 | 3.7 | 3.7 | -0.09 (-2.37%) | 324,200 |
24 Nov 2023 | MYR | 3.73 | 3.83 | 3.72 | 3.79 | 3.79 | +0.09 (+2.43%) | 1,672,700 |
23 Nov 2023 | MYR | 3.64 | 3.75 | 3.64 | 3.7 | 3.7 | +0.06 (+1.65%) | 1,290,200 |
22 Nov 2023 | MYR | 3.62 | 3.66 | 3.62 | 3.64 | 3.64 | +0.02 (+0.55%) | 2,362,000 |
21 Nov 2023 | MYR | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | -0.01 (-0.28%) | 135,300 |
20 Nov 2023 | MYR | 3.64 | 3.64 | 3.63 | 3.63 | 3.63 | -0.01 (-0.27%) | 323,900 |
17 Nov 2023 | MYR | 3.64 | 3.65 | 3.62 | 3.64 | 3.64 | 0.0 (0.0%) | 194,300 |
16 Nov 2023 | MYR | 3.64 | 3.65 | 3.61 | 3.64 | 3.64 | 0.0 (0.0%) | 934,400 |
15 Nov 2023 | MYR | 3.65 | 3.66 | 3.62 | 3.64 | 3.64 | 0.0 (0.0%) | 842,700 |
14 Nov 2023 | MYR | 3.62 | 3.65 | 3.62 | 3.64 | 3.64 | +0.01 (+0.28%) | 1,832,300 |