Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | MYR | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | -0.01 (-0.68%) | 4,945,100 |
21 Dec 2023 | MYR | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 4,082,400 |
20 Dec 2023 | MYR | 1.48 | 1.51 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 4,035,400 |
19 Dec 2023 | MYR | 1.44 | 1.49 | 1.43 | 1.48 | 1.48 | +0.04 (+2.78%) | 6,476,400 |
18 Dec 2023 | MYR | 1.49 | 1.5 | 1.44 | 1.44 | 1.44 | -0.05 (-3.36%) | 12,200,100 |
15 Dec 2023 | MYR | 1.49 | 1.5 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 13,890,700 |
14 Dec 2023 | MYR | 1.51 | 1.52 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 16,045,100 |
13 Dec 2023 | MYR | 1.54 | 1.54 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 4,533,800 |
12 Dec 2023 | MYR | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 3,719,500 |
11 Dec 2023 | MYR | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 4,763,000 |
8 Dec 2023 | MYR | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 2,475,900 |
7 Dec 2023 | MYR | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 4,173,000 |
6 Dec 2023 | MYR | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 2,286,300 |
5 Dec 2023 | MYR | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 2,722,700 |
4 Dec 2023 | MYR | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 2,907,400 |
1 Dec 2023 | MYR | 1.54 | 1.59 | 1.54 | 1.56 | 1.56 | +0.03 (+1.96%) | 5,564,600 |
30 Nov 2023 | MYR | 1.56 | 1.58 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 42,176,200 |
29 Nov 2023 | MYR | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 8,228,500 |
28 Nov 2023 | MYR | 1.6 | 1.61 | 1.55 | 1.58 | 1.58 | -0.02 (-1.25%) | 11,027,300 |
27 Nov 2023 | MYR | 1.62 | 1.62 | 1.58 | 1.6 | 1.6 | -0.02 (-1.23%) | 4,811,200 |
24 Nov 2023 | MYR | 1.61 | 1.63 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 5,553,600 |
23 Nov 2023 | MYR | 1.6 | 1.62 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 7,190,200 |
22 Nov 2023 | MYR | 1.57 | 1.6 | 1.55 | 1.59 | 1.59 | +0.02 (+1.27%) | 7,457,800 |
21 Nov 2023 | MYR | 1.61 | 1.61 | 1.54 | 1.57 | 1.57 | -0.04 (-2.48%) | 13,730,600 |
20 Nov 2023 | MYR | 1.6 | 1.62 | 1.58 | 1.61 | 1.61 | +0.02 (+1.26%) | 5,329,400 |
17 Nov 2023 | MYR | 1.6 | 1.61 | 1.56 | 1.59 | 1.59 | -0.02 (-1.24%) | 9,044,400 |
16 Nov 2023 | MYR | 1.62 | 1.63 | 1.57 | 1.61 | 1.61 | -0.01 (-0.62%) | 9,109,600 |
15 Nov 2023 | MYR | 1.53 | 1.65 | 1.53 | 1.62 | 1.62 | +0.1 (+6.58%) | 22,231,400 |
14 Nov 2023 | MYR | 1.55 | 1.57 | 1.5 | 1.52 | 1.52 | -0.04 (-2.56%) | 7,297,500 |
10 Nov 2023 | MYR | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -0.03 (-1.89%) | 3,629,600 |