Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | MYR | 1.67 | 1.68 | 1.64 | 1.68 | 1.68 | -0.01 (-0.59%) | 572,900 |
21 Dec 2023 | MYR | 1.7 | 1.7 | 1.66 | 1.69 | 1.69 | -0.01 (-0.59%) | 201,700 |
20 Dec 2023 | MYR | 1.7 | 1.75 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 453,700 |
19 Dec 2023 | MYR | 1.7 | 1.72 | 1.67 | 1.7 | 1.7 | +0.04 (+2.41%) | 838,600 |
18 Dec 2023 | MYR | 1.65 | 1.7 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 304,700 |
15 Dec 2023 | MYR | 1.64 | 1.69 | 1.63 | 1.66 | 1.66 | +0.01 (+0.61%) | 707,500 |
14 Dec 2023 | MYR | 1.62 | 1.66 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 287,500 |
13 Dec 2023 | MYR | 1.62 | 1.71 | 1.62 | 1.65 | 1.65 | +0.02 (+1.23%) | 1,450,400 |
12 Dec 2023 | MYR | 1.62 | 1.65 | 1.6 | 1.63 | 1.63 | +0.04 (+2.52%) | 251,100 |
11 Dec 2023 | MYR | 1.54 | 1.65 | 1.54 | 1.59 | 1.59 | +0.03 (+1.92%) | 294,500 |
8 Dec 2023 | MYR | 1.57 | 1.57 | 1.53 | 1.56 | 1.56 | -0.01 (-0.64%) | 108,000 |
7 Dec 2023 | MYR | 1.58 | 1.58 | 1.53 | 1.57 | 1.57 | -0.01 (-0.63%) | 279,600 |
6 Dec 2023 | MYR | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | +0.02 (+1.28%) | 142,100 |
5 Dec 2023 | MYR | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 149,800 |
4 Dec 2023 | MYR | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -0.04 (-2.48%) | 198,900 |
1 Dec 2023 | MYR | 1.65 | 1.67 | 1.61 | 1.61 | 1.61 | -0.06 (-3.59%) | 296,400 |
30 Nov 2023 | MYR | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 58,700 |
29 Nov 2023 | MYR | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 54,500 |
28 Nov 2023 | MYR | 1.58 | 1.68 | 1.58 | 1.68 | 1.68 | +0.1 (+6.33%) | 529,000 |
27 Nov 2023 | MYR | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 311,000 |
24 Nov 2023 | MYR | 1.6 | 1.62 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 990,200 |
23 Nov 2023 | MYR | 1.56 | 1.58 | 1.52 | 1.58 | 1.58 | +0.02 (+1.28%) | 604,900 |
22 Nov 2023 | MYR | 1.57 | 1.61 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 381,300 |
21 Nov 2023 | MYR | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 52,100 |
20 Nov 2023 | MYR | 1.53 | 1.59 | 1.53 | 1.57 | 1.57 | +0.02 (+1.29%) | 437,400 |
17 Nov 2023 | MYR | 1.5 | 1.55 | 1.5 | 1.55 | 1.55 | 0.0 (0.0%) | 28,000 |
16 Nov 2023 | MYR | 1.49 | 1.55 | 1.48 | 1.55 | 1.55 | +0.07 (+4.73%) | 463,600 |
15 Nov 2023 | MYR | 1.48 | 1.52 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 399,500 |
14 Nov 2023 | MYR | 1.49 | 1.5 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 73,300 |
10 Nov 2023 | MYR | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.04 (-2.61%) | 16,000 |