Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | MYR | 2.62 | 2.63 | 2.6 | 2.63 | 2.63 | -0.01 (-0.38%) | 657,400 |
21 Dec 2023 | MYR | 2.63 | 2.64 | 2.6 | 2.64 | 2.64 | +0.01 (+0.38%) | 173,000 |
20 Dec 2023 | MYR | 2.73 | 2.73 | 2.61 | 2.63 | 2.63 | -0.09 (-3.31%) | 1,688,900 |
19 Dec 2023 | MYR | 2.66 | 2.73 | 2.66 | 2.72 | 2.72 | +0.02 (+0.74%) | 169,200 |
18 Dec 2023 | MYR | 2.69 | 2.72 | 2.65 | 2.7 | 2.7 | 0.0 (0.0%) | 362,800 |
15 Dec 2023 | MYR | 2.68 | 2.73 | 2.66 | 2.7 | 2.7 | +0.01 (+0.37%) | 240,000 |
14 Dec 2023 | MYR | 2.75 | 2.75 | 2.69 | 2.69 | 2.69 | -0.05 (-1.82%) | 251,400 |
13 Dec 2023 | MYR | 2.69 | 2.78 | 2.68 | 2.74 | 2.74 | +0.05 (+1.86%) | 522,300 |
12 Dec 2023 | MYR | 2.75 | 2.79 | 2.68 | 2.69 | 2.69 | -0.06 (-2.18%) | 582,700 |
11 Dec 2023 | MYR | 2.78 | 2.8 | 2.74 | 2.75 | 2.75 | -0.03 (-1.08%) | 414,200 |
8 Dec 2023 | MYR | 2.82 | 2.84 | 2.76 | 2.78 | 2.78 | -0.02 (-0.71%) | 510,700 |
7 Dec 2023 | MYR | 2.73 | 2.8 | 2.73 | 2.8 | 2.8 | +0.07 (+2.56%) | 390,000 |
6 Dec 2023 | MYR | 2.74 | 2.83 | 2.72 | 2.73 | 2.73 | +0.01 (+0.37%) | 1,200,100 |
5 Dec 2023 | MYR | 2.72 | 2.73 | 2.69 | 2.72 | 2.72 | -0.02 (-0.73%) | 600,700 |
4 Dec 2023 | MYR | 2.68 | 2.74 | 2.67 | 2.74 | 2.74 | +0.05 (+1.86%) | 241,000 |
1 Dec 2023 | MYR | 2.7 | 2.74 | 2.68 | 2.69 | 2.69 | -0.01 (-0.37%) | 520,500 |
30 Nov 2023 | MYR | 2.75 | 2.75 | 2.65 | 2.7 | 2.7 | -0.03 (-1.10%) | 760,100 |
29 Nov 2023 | MYR | 2.7 | 2.75 | 2.67 | 2.73 | 2.73 | +0.06 (+2.25%) | 790,500 |
28 Nov 2023 | MYR | 2.7 | 2.7 | 2.65 | 2.67 | 2.67 | -0.02 (-0.74%) | 182,400 |
27 Nov 2023 | MYR | 2.66 | 2.7 | 2.65 | 2.69 | 2.69 | +0.04 (+1.51%) | 345,900 |
24 Nov 2023 | MYR | 2.68 | 2.7 | 2.65 | 2.65 | 2.65 | -0.05 (-1.85%) | 164,000 |
23 Nov 2023 | MYR | 2.7 | 2.72 | 2.68 | 2.7 | 2.7 | 0.0 (0.0%) | 3,700 |
22 Nov 2023 | MYR | 2.73 | 2.76 | 2.67 | 2.7 | 2.7 | 0.0 (0.0%) | 362,400 |
21 Nov 2023 | MYR | 2.66 | 2.76 | 2.66 | 2.7 | 2.7 | +0.06 (+2.27%) | 2,229,000 |
20 Nov 2023 | MYR | 2.61 | 2.65 | 2.6 | 2.64 | 2.64 | +0.03 (+1.15%) | 30,000 |
17 Nov 2023 | MYR | 2.6 | 2.65 | 2.6 | 2.61 | 2.61 | -0.03 (-1.14%) | 59,600 |
16 Nov 2023 | MYR | 2.69 | 2.69 | 2.61 | 2.64 | 2.64 | 0.0 (0.0%) | 153,100 |
15 Nov 2023 | MYR | 2.65 | 2.67 | 2.62 | 2.64 | 2.64 | +0.05 (+1.93%) | 268,300 |
14 Nov 2023 | MYR | 2.64 | 2.64 | 2.59 | 2.59 | 2.59 | -0.05 (-1.89%) | 113,700 |
10 Nov 2023 | MYR | 2.7 | 2.7 | 2.61 | 2.64 | 2.64 | -0.05 (-1.86%) | 131,200 |