Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | MYR | 9.9 | 9.96 | 9.86 | 9.93 | 9.93 | +0.02 (+0.20%) | 3,682,300 |
11 Dec 2023 | MYR | 9.9 | 9.93 | 9.85 | 9.91 | 9.91 | 0.0 (0.0%) | 2,868,500 |
8 Dec 2023 | MYR | 9.91 | 9.98 | 9.89 | 9.91 | 9.91 | +0.01 (+0.10%) | 2,331,400 |
7 Dec 2023 | MYR | 9.99 | 9.99 | 9.88 | 9.9 | 9.9 | -0.09 (-0.90%) | 3,227,000 |
6 Dec 2023 | MYR | 9.93 | 10 | 9.93 | 9.99 | 9.99 | +0.02 (+0.20%) | 3,269,100 |
5 Dec 2023 | MYR | 9.98 | 9.99 | 9.89 | 9.97 | 9.97 | -0.01 (-0.10%) | 3,817,200 |
4 Dec 2023 | MYR | 10 | 10.04 | 9.88 | 9.98 | 9.98 | -0.04 (-0.40%) | 3,537,200 |
1 Dec 2023 | MYR | 9.93 | 10.04 | 9.9 | 10.02 | 10.02 | +0.03 (+0.30%) | 3,653,400 |
30 Nov 2023 | MYR | 9.85 | 10 | 9.83 | 9.99 | 9.99 | +0.11 (+1.11%) | 7,813,200 |
29 Nov 2023 | MYR | 9.85 | 9.94 | 9.85 | 9.88 | 9.88 | -0.01 (-0.10%) | 4,871,200 |
28 Nov 2023 | MYR | 9.85 | 9.9 | 9.84 | 9.89 | 9.89 | +0.05 (+0.51%) | 2,258,600 |
27 Nov 2023 | MYR | 9.98 | 9.98 | 9.81 | 9.84 | 9.84 | -0.16 (-1.60%) | 2,866,700 |
24 Nov 2023 | MYR | 9.98 | 10.02 | 9.98 | 10 | 10 | -0.02 (-0.20%) | 1,363,300 |
23 Nov 2023 | MYR | 9.98 | 10.04 | 9.97 | 10.02 | 10.02 | +0.04 (+0.40%) | 1,657,300 |
22 Nov 2023 | MYR | 10 | 10 | 9.95 | 9.98 | 9.98 | -0.04 (-0.40%) | 802,600 |
21 Nov 2023 | MYR | 9.97 | 10.02 | 9.95 | 10.02 | 10.02 | +0.05 (+0.50%) | 2,027,900 |
20 Nov 2023 | MYR | 9.96 | 9.97 | 9.93 | 9.97 | 9.97 | +0.01 (+0.10%) | 785,600 |
17 Nov 2023 | MYR | 9.95 | 9.99 | 9.93 | 9.96 | 9.96 | -0.03 (-0.30%) | 1,667,600 |
16 Nov 2023 | MYR | 10 | 10 | 9.93 | 9.99 | 9.99 | -0.01 (-0.10%) | 1,346,200 |
15 Nov 2023 | MYR | 9.98 | 10 | 9.9 | 10 | 10 | +0.03 (+0.30%) | 2,780,700 |
14 Nov 2023 | MYR | 9.92 | 9.97 | 9.89 | 9.97 | 9.97 | +0.05 (+0.50%) | 1,531,200 |
10 Nov 2023 | MYR | 9.92 | 9.92 | 9.88 | 9.92 | 9.92 | +0.02 (+0.20%) | 1,149,800 |
9 Nov 2023 | MYR | 9.92 | 9.92 | 9.88 | 9.9 | 9.9 | -0.02 (-0.20%) | 1,594,000 |
8 Nov 2023 | MYR | 9.95 | 9.95 | 9.88 | 9.92 | 9.92 | -0.03 (-0.30%) | 1,345,500 |
7 Nov 2023 | MYR | 9.99 | 9.99 | 9.91 | 9.95 | 9.95 | -0.05 (-0.50%) | 1,784,300 |
6 Nov 2023 | MYR | 9.98 | 10 | 9.94 | 10 | 10 | +0.03 (+0.30%) | 3,263,700 |
3 Nov 2023 | MYR | 9.87 | 9.99 | 9.86 | 9.97 | 9.97 | +0.07 (+0.71%) | 3,208,000 |
2 Nov 2023 | MYR | 9.86 | 9.9 | 9.85 | 9.9 | 9.9 | +0.05 (+0.51%) | 1,799,500 |
1 Nov 2023 | MYR | 9.87 | 9.89 | 9.84 | 9.85 | 9.85 | -0.05 (-0.51%) | 2,065,400 |
31 Oct 2023 | MYR | 9.86 | 9.9 | 9.85 | 9.9 | 9.9 | +0.04 (+0.41%) | 1,704,700 |