Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | MYR | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | +0.02 (+1.03%) | 141,400 |
6 Dec 2023 | MYR | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -0.04 (-2.01%) | 340,800 |
5 Dec 2023 | MYR | 2 | 2.03 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 134,300 |
4 Dec 2023 | MYR | 2.03 | 2.03 | 2 | 2 | 2 | -0.03 (-1.48%) | 246,600 |
1 Dec 2023 | MYR | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 57,300 |
30 Nov 2023 | MYR | 2.07 | 2.07 | 2.02 | 2.03 | 2.03 | -0.01 (-0.49%) | 141,000 |
29 Nov 2023 | MYR | 2.04 | 2.06 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 43,200 |
28 Nov 2023 | MYR | 2.03 | 2.05 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 104,000 |
27 Nov 2023 | MYR | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | -0.02 (-0.97%) | 213,100 |
24 Nov 2023 | MYR | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 97,500 |
23 Nov 2023 | MYR | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -0.01 (-0.48%) | 145,700 |
22 Nov 2023 | MYR | 2.1 | 2.1 | 2.07 | 2.07 | 2.07 | -0.03 (-1.43%) | 177,300 |
21 Nov 2023 | MYR | 2.1 | 2.12 | 2.1 | 2.1 | 2.1 | -0.01 (-0.47%) | 106,700 |
20 Nov 2023 | MYR | 2.14 | 2.14 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 98,000 |
17 Nov 2023 | MYR | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | -0.02 (-0.94%) | 52,700 |
16 Nov 2023 | MYR | 2.1 | 2.13 | 2.1 | 2.13 | 2.13 | +0.03 (+1.43%) | 37,900 |
15 Nov 2023 | MYR | 2.1 | 2.13 | 2.1 | 2.1 | 2.1 | +0.01 (+0.48%) | 168,600 |
14 Nov 2023 | MYR | 2.12 | 2.12 | 2.08 | 2.09 | 2.09 | -0.03 (-1.42%) | 340,300 |
10 Nov 2023 | MYR | 2.12 | 2.13 | 2.11 | 2.12 | 2.12 | 0.0 (0.0%) | 205,200 |
9 Nov 2023 | MYR | 2.12 | 2.15 | 2.11 | 2.12 | 2.12 | 0.0 (0.0%) | 95,500 |
8 Nov 2023 | MYR | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -0.01 (-0.47%) | 521,000 |
7 Nov 2023 | MYR | 2.14 | 2.17 | 2.12 | 2.13 | 2.13 | -0.02 (-0.93%) | 609,900 |
6 Nov 2023 | MYR | 2.14 | 2.19 | 2.11 | 2.15 | 2.15 | +0.03 (+1.42%) | 160,900 |
3 Nov 2023 | MYR | 2.06 | 2.14 | 2.06 | 2.12 | 2.12 | +0.04 (+1.92%) | 228,100 |
2 Nov 2023 | MYR | 2.07 | 2.09 | 2.05 | 2.08 | 2.08 | 0.0 (0.0%) | 241,200 |
1 Nov 2023 | MYR | 2.13 | 2.13 | 2.08 | 2.08 | 2.08 | -0.05 (-2.35%) | 196,200 |
31 Oct 2023 | MYR | 2.12 | 2.14 | 2.12 | 2.13 | 2.13 | -0.02 (-0.93%) | 37,300 |
30 Oct 2023 | MYR | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | +0.02 (+0.94%) | 208,000 |
27 Oct 2023 | MYR | 2.13 | 2.14 | 2.12 | 2.13 | 2.13 | -0.01 (-0.47%) | 219,900 |
26 Oct 2023 | MYR | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 3,100 |