Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | MYR | 4.49 | 4.49 | 4.45 | 4.46 | 4.46 | -0.01 (-0.22%) | 451,600 |
6 Dec 2023 | MYR | 4.46 | 4.48 | 4.45 | 4.47 | 4.47 | -0.03 (-0.67%) | 281,700 |
5 Dec 2023 | MYR | 4.42 | 4.5 | 4.39 | 4.5 | 4.5 | +0.08 (+1.81%) | 774,900 |
4 Dec 2023 | MYR | 4.48 | 4.49 | 4.41 | 4.42 | 4.42 | -0.05 (-1.12%) | 656,000 |
1 Dec 2023 | MYR | 4.46 | 4.47 | 4.39 | 4.47 | 4.47 | +0.07 (+1.59%) | 349,700 |
30 Nov 2023 | MYR | 4.45 | 4.46 | 4.38 | 4.4 | 4.4 | -0.06 (-1.35%) | 473,600 |
29 Nov 2023 | MYR | 4.41 | 4.49 | 4.4 | 4.46 | 4.46 | +0.01 (+0.22%) | 881,700 |
28 Nov 2023 | MYR | 4.4 | 4.54 | 4.39 | 4.45 | 4.45 | +0.08 (+1.83%) | 1,431,700 |
27 Nov 2023 | MYR | 4.34 | 4.44 | 4.33 | 4.37 | 4.37 | +0.11 (+2.58%) | 1,169,000 |
24 Nov 2023 | MYR | 4.25 | 4.29 | 4.25 | 4.26 | 4.26 | -0.04 (-0.93%) | 748,800 |
23 Nov 2023 | MYR | 4.22 | 4.3 | 4.17 | 4.3 | 4.3 | +0.05 (+1.18%) | 1,065,000 |
22 Nov 2023 | MYR | 4.28 | 4.28 | 4.18 | 4.25 | 4.25 | -0.01 (-0.23%) | 452,200 |
21 Nov 2023 | MYR | 4.19 | 4.27 | 4.19 | 4.26 | 4.26 | +0.06 (+1.43%) | 387,800 |
20 Nov 2023 | MYR | 4.19 | 4.2 | 4.18 | 4.2 | 4.2 | +0.03 (+0.72%) | 255,700 |
17 Nov 2023 | MYR | 4.19 | 4.19 | 4.14 | 4.17 | 4.17 | -0.02 (-0.48%) | 166,400 |
16 Nov 2023 | MYR | 4.2 | 4.2 | 4.1 | 4.19 | 4.19 | -0.01 (-0.24%) | 886,500 |
15 Nov 2023 | MYR | 4.18 | 4.29 | 4.18 | 4.2 | 4.2 | +0.01 (+0.24%) | 796,300 |
14 Nov 2023 | MYR | 4.14 | 4.21 | 4.11 | 4.19 | 4.19 | +0.04 (+0.96%) | 1,198,500 |
10 Nov 2023 | MYR | 4.1 | 4.16 | 4.06 | 4.15 | 4.15 | +0.03 (+0.73%) | 512,400 |
9 Nov 2023 | MYR | 4.02 | 4.13 | 3.97 | 4.12 | 4.12 | +0.1 (+2.49%) | 759,800 |
8 Nov 2023 | MYR | 4.02 | 4.04 | 3.99 | 4.02 | 4.02 | 0.0 (0.0%) | 1,314,200 |
7 Nov 2023 | MYR | 4.01 | 4.02 | 3.98 | 4.02 | 4.02 | 0.0 (0.0%) | 320,900 |
6 Nov 2023 | MYR | 3.91 | 4.08 | 3.91 | 4.02 | 4.02 | +0.11 (+2.81%) | 836,900 |
3 Nov 2023 | MYR | 3.91 | 3.93 | 3.88 | 3.91 | 3.91 | +0.03 (+0.77%) | 169,000 |
2 Nov 2023 | MYR | 3.85 | 3.91 | 3.85 | 3.88 | 3.88 | +0.04 (+1.04%) | 544,100 |
1 Nov 2023 | MYR | 3.85 | 3.89 | 3.84 | 3.84 | 3.84 | -0.06 (-1.54%) | 393,900 |
31 Oct 2023 | MYR | 3.95 | 3.95 | 3.84 | 3.9 | 3.9 | +0.01 (+0.26%) | 649,200 |
30 Oct 2023 | MYR | 3.95 | 3.95 | 3.87 | 3.89 | 3.89 | -0.06 (-1.52%) | 237,800 |
27 Oct 2023 | MYR | 3.91 | 3.97 | 3.87 | 3.95 | 3.95 | +0.04 (+1.02%) | 633,500 |
26 Oct 2023 | MYR | 3.9 | 3.92 | 3.86 | 3.91 | 3.91 | +0.04 (+1.03%) | 356,400 |