Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | MYR | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 138,400 |
22 Dec 2023 | MYR | 1.43 | 1.45 | 1.41 | 1.41 | 1.41 | -0.06 (-4.08%) | 383,700 |
21 Dec 2023 | MYR | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 130,500 |
20 Dec 2023 | MYR | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 698,900 |
19 Dec 2023 | MYR | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | +0.03 (+2.08%) | 517,700 |
18 Dec 2023 | MYR | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 180,800 |
15 Dec 2023 | MYR | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 367,000 |
14 Dec 2023 | MYR | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 284,900 |
13 Dec 2023 | MYR | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 1,055,100 |
12 Dec 2023 | MYR | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 364,900 |
11 Dec 2023 | MYR | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 144,500 |
8 Dec 2023 | MYR | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 291,400 |
7 Dec 2023 | MYR | 1.41 | 1.42 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 276,000 |
6 Dec 2023 | MYR | 1.41 | 1.41 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 179,800 |
5 Dec 2023 | MYR | 1.41 | 1.42 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 434,800 |
4 Dec 2023 | MYR | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 65,000 |
1 Dec 2023 | MYR | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 141,900 |
30 Nov 2023 | MYR | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 137,300 |
29 Nov 2023 | MYR | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 192,000 |
28 Nov 2023 | MYR | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | +0.01 (+0.71%) | 477,600 |
27 Nov 2023 | MYR | 1.4 | 1.42 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 1,092,700 |
24 Nov 2023 | MYR | 1.42 | 1.42 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 329,200 |
23 Nov 2023 | MYR | 1.41 | 1.42 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 486,200 |
22 Nov 2023 | MYR | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 328,300 |
21 Nov 2023 | MYR | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 119,200 |
20 Nov 2023 | MYR | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 85,500 |
17 Nov 2023 | MYR | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 94,600 |
16 Nov 2023 | MYR | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 68,400 |
15 Nov 2023 | MYR | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 216,400 |
14 Nov 2023 | MYR | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 656,100 |