Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | MYR | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 370,300 |
21 Dec 2023 | MYR | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 683,700 |
20 Dec 2023 | MYR | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 1,065,200 |
19 Dec 2023 | MYR | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 298,100 |
18 Dec 2023 | MYR | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 439,600 |
15 Dec 2023 | MYR | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | +0.04 (+3.85%) | 1,941,200 |
14 Dec 2023 | MYR | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -0.03 (-2.80%) | 2,500,700 |
13 Dec 2023 | MYR | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 1,726,600 |
12 Dec 2023 | MYR | 1.09 | 1.11 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 1,217,100 |
11 Dec 2023 | MYR | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | +0.02 (+1.89%) | 2,777,700 |
8 Dec 2023 | MYR | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 4,427,500 |
7 Dec 2023 | MYR | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 1,766,900 |
6 Dec 2023 | MYR | 1.1 | 1.1 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 1,948,000 |
5 Dec 2023 | MYR | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 182,000 |
4 Dec 2023 | MYR | 1.13 | 1.13 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 589,600 |
1 Dec 2023 | MYR | 1.09 | 1.13 | 1.07 | 1.12 | 1.12 | +0.04 (+3.70%) | 3,615,600 |
30 Nov 2023 | MYR | 1.07 | 1.09 | 1.04 | 1.08 | 1.08 | +0.01 (+0.93%) | 2,642,500 |
29 Nov 2023 | MYR | 1.1 | 1.1 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 6,925,100 |
28 Nov 2023 | MYR | 1.11 | 1.12 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 206,000 |
27 Nov 2023 | MYR | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 282,900 |
24 Nov 2023 | MYR | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 471,300 |
23 Nov 2023 | MYR | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 338,300 |
22 Nov 2023 | MYR | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 643,200 |
21 Nov 2023 | MYR | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | +0.05 (+4.59%) | 2,049,700 |
20 Nov 2023 | MYR | 1.1 | 1.1 | 1.05 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,918,800 |
17 Nov 2023 | MYR | 1.1 | 1.1 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 2,358,100 |
16 Nov 2023 | MYR | 1.11 | 1.11 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 1,123,200 |
15 Nov 2023 | MYR | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 112,500 |
14 Nov 2023 | MYR | 1.12 | 1.12 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 442,600 |
10 Nov 2023 | MYR | 1.11 | 1.12 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 433,200 |