Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | MYR | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 3,822,100 |
27 Dec 2023 | MYR | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 1,023,700 |
26 Dec 2023 | MYR | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 949,200 |
22 Dec 2023 | MYR | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 2,555,700 |
21 Dec 2023 | MYR | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 714,400 |
20 Dec 2023 | MYR | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 3,312,100 |
19 Dec 2023 | MYR | 1.41 | 1.42 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 2,051,000 |
18 Dec 2023 | MYR | 1.41 | 1.42 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 1,577,000 |
15 Dec 2023 | MYR | 1.44 | 1.45 | 1.4 | 1.4 | 1.4 | -0.04 (-2.78%) | 12,400,100 |
14 Dec 2023 | MYR | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -0.03 (-2.04%) | 3,010,500 |
13 Dec 2023 | MYR | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | +0.03 (+2.08%) | 3,362,000 |
12 Dec 2023 | MYR | 1.42 | 1.46 | 1.41 | 1.44 | 1.44 | +0.03 (+2.13%) | 3,633,900 |
11 Dec 2023 | MYR | 1.41 | 1.43 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 1,617,000 |
8 Dec 2023 | MYR | 1.4 | 1.42 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 1,102,000 |
7 Dec 2023 | MYR | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 1,399,900 |
6 Dec 2023 | MYR | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 2,453,600 |
5 Dec 2023 | MYR | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 1,518,600 |
4 Dec 2023 | MYR | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 1,364,500 |
1 Dec 2023 | MYR | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 2,279,100 |
30 Nov 2023 | MYR | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 4,359,800 |
29 Nov 2023 | MYR | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 2,180,500 |
28 Nov 2023 | MYR | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | +0.02 (+1.42%) | 2,904,300 |
27 Nov 2023 | MYR | 1.43 | 1.44 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 3,548,200 |
24 Nov 2023 | MYR | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 1,031,000 |
23 Nov 2023 | MYR | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 1,526,600 |
22 Nov 2023 | MYR | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 2,339,000 |
21 Nov 2023 | MYR | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | +0.03 (+2.13%) | 4,392,600 |
20 Nov 2023 | MYR | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | 0.0 (0.0%) | 5,309,900 |
17 Nov 2023 | MYR | 1.41 | 1.42 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 3,716,500 |
16 Nov 2023 | MYR | 1.42 | 1.43 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 4,395,700 |