Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2023 | MYR | 0.71 | 0.72 | 0.71 | 0.715 | 0.715 | 0.0 (0.0%) | 219,400 |
5 Dec 2023 | MYR | 0.715 | 0.725 | 0.71 | 0.715 | 0.715 | 0.0 (0.0%) | 425,600 |
4 Dec 2023 | MYR | 0.74 | 0.74 | 0.715 | 0.715 | 0.715 | -0.01 (-1.38%) | 265,300 |
1 Dec 2023 | MYR | 0.725 | 0.745 | 0.72 | 0.725 | 0.725 | 0.0 (0.0%) | 759,600 |
30 Nov 2023 | MYR | 0.745 | 0.75 | 0.72 | 0.725 | 0.725 | -0.025 (-3.33%) | 1,560,800 |
29 Nov 2023 | MYR | 0.775 | 0.775 | 0.745 | 0.75 | 0.75 | -0.025 (-3.23%) | 1,103,000 |
28 Nov 2023 | MYR | 0.785 | 0.785 | 0.765 | 0.775 | 0.775 | -0.015 (-1.90%) | 1,113,000 |
27 Nov 2023 | MYR | 0.79 | 0.81 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 1,204,400 |
24 Nov 2023 | MYR | 0.785 | 0.8 | 0.78 | 0.79 | 0.79 | +0.005 (+0.64%) | 1,890,600 |
23 Nov 2023 | MYR | 0.79 | 0.8 | 0.78 | 0.785 | 0.785 | 0.0 (0.0%) | 1,227,600 |
22 Nov 2023 | MYR | 0.805 | 0.81 | 0.78 | 0.785 | 0.785 | -0.02 (-2.48%) | 1,753,400 |
21 Nov 2023 | MYR | 0.76 | 0.815 | 0.76 | 0.805 | 0.805 | +0.045 (+5.92%) | 6,456,700 |
20 Nov 2023 | MYR | 0.77 | 0.77 | 0.755 | 0.76 | 0.76 | -0.01 (-1.30%) | 973,900 |
17 Nov 2023 | MYR | 0.775 | 0.78 | 0.765 | 0.77 | 0.77 | 0.0 (0.0%) | 1,084,800 |
16 Nov 2023 | MYR | 0.78 | 0.785 | 0.765 | 0.77 | 0.77 | -0.015 (-1.91%) | 1,640,900 |
15 Nov 2023 | MYR | 0.8 | 0.81 | 0.785 | 0.785 | 0.785 | -0.015 (-1.88%) | 1,772,100 |
14 Nov 2023 | MYR | 0.795 | 0.83 | 0.785 | 0.8 | 0.8 | +0.005 (+0.63%) | 5,981,300 |
10 Nov 2023 | MYR | 0.8 | 0.835 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 3,761,000 |
9 Nov 2023 | MYR | 0.83 | 0.85 | 0.78 | 0.8 | 0.8 | -0.04 (-4.76%) | 9,256,400 |
8 Nov 2023 | MYR | 0.7 | 0.93 | 0.695 | 0.84 | 0.84 | +0.145 (+20.86%) | 20,534,500 |
7 Nov 2023 | MYR | 0.705 | 0.71 | 0.695 | 0.695 | 0.695 | -0.005 (-0.71%) | 195,800 |
6 Nov 2023 | MYR | 0.71 | 0.71 | 0.695 | 0.7 | 0.7 | -0.01 (-1.41%) | 71,200 |
3 Nov 2023 | MYR | 0.7 | 0.715 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 179,300 |
2 Nov 2023 | MYR | 0.69 | 0.7 | 0.685 | 0.7 | 0.7 | +0.01 (+1.45%) | 61,100 |
1 Nov 2023 | MYR | 0.69 | 0.695 | 0.69 | 0.69 | 0.69 | -0.005 (-0.72%) | 30,800 |
31 Oct 2023 | MYR | 0.695 | 0.695 | 0.69 | 0.695 | 0.695 | +0.005 (+0.72%) | 14,800 |
30 Oct 2023 | MYR | 0.69 | 0.7 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 75,400 |
27 Oct 2023 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
26 Oct 2023 | MYR | 0.69 | 0.695 | 0.69 | 0.69 | 0.69 | +0.01 (+1.47%) | 33,500 |
25 Oct 2023 | MYR | 0.685 | 0.695 | 0.68 | 0.68 | 0.68 | -0.005 (-0.73%) | 102,700 |