Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | MYR | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -0.03 (-2.70%) | 1,187,000 |
9 Jan 2024 | MYR | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 654,400 |
8 Jan 2024 | MYR | 1.11 | 1.12 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 1,246,700 |
5 Jan 2024 | MYR | 1.12 | 1.13 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 1,734,600 |
4 Jan 2024 | MYR | 1.09 | 1.13 | 1.08 | 1.11 | 1.11 | +0.02 (+1.83%) | 2,341,600 |
3 Jan 2024 | MYR | 1.07 | 1.1 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 1,633,200 |
2 Jan 2024 | MYR | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 266,100 |
29 Dec 2023 | MYR | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 459,500 |
28 Dec 2023 | MYR | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 614,800 |
27 Dec 2023 | MYR | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 365,500 |
26 Dec 2023 | MYR | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 410,600 |
22 Dec 2023 | MYR | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 326,300 |
21 Dec 2023 | MYR | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 287,400 |
20 Dec 2023 | MYR | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 600,300 |
19 Dec 2023 | MYR | 1.05 | 1.1 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 5,105,200 |
18 Dec 2023 | MYR | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 2,371,900 |
15 Dec 2023 | MYR | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | +0.03 (+2.91%) | 1,004,900 |
14 Dec 2023 | MYR | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 3,139,800 |
13 Dec 2023 | MYR | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 1,009,800 |
12 Dec 2023 | MYR | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 1,010,600 |
11 Dec 2023 | MYR | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 1,414,400 |
8 Dec 2023 | MYR | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | +0.02 (+1.94%) | 1,342,300 |
7 Dec 2023 | MYR | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 496,300 |
6 Dec 2023 | MYR | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 1,298,900 |
5 Dec 2023 | MYR | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 1,412,400 |
4 Dec 2023 | MYR | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 426,400 |
1 Dec 2023 | MYR | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 1,155,900 |
30 Nov 2023 | MYR | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -0.03 (-2.83%) | 2,155,600 |
29 Nov 2023 | MYR | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 1,379,300 |
28 Nov 2023 | MYR | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -0.06 (-5.31%) | 5,182,500 |