Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | MYR | 2.23 | 2.24 | 2.19 | 2.23 | 2.23 | -0.01 (-0.45%) | 247,800 |
27 Dec 2023 | MYR | 2.27 | 2.27 | 2.22 | 2.24 | 2.24 | -0.03 (-1.32%) | 231,700 |
26 Dec 2023 | MYR | 2.21 | 2.27 | 2.21 | 2.27 | 2.27 | +0.07 (+3.18%) | 724,200 |
22 Dec 2023 | MYR | 2.15 | 2.2 | 2.14 | 2.2 | 2.2 | +0.06 (+2.80%) | 329,800 |
21 Dec 2023 | MYR | 2.02 | 2.16 | 2.02 | 2.14 | 2.14 | +0.09 (+4.39%) | 142,400 |
20 Dec 2023 | MYR | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | -0.04 (-1.91%) | 337,500 |
19 Dec 2023 | MYR | 2.12 | 2.13 | 2.08 | 2.09 | 2.09 | -0.03 (-1.42%) | 352,600 |
18 Dec 2023 | MYR | 2.18 | 2.18 | 2.11 | 2.12 | 2.12 | -0.06 (-2.75%) | 249,900 |
15 Dec 2023 | MYR | 2.19 | 2.19 | 2.14 | 2.18 | 2.18 | -0.01 (-0.46%) | 163,000 |
14 Dec 2023 | MYR | 2.19 | 2.2 | 2.16 | 2.19 | 2.19 | +0.01 (+0.46%) | 422,900 |
13 Dec 2023 | MYR | 2.1 | 2.2 | 2.1 | 2.18 | 2.18 | +0.08 (+3.81%) | 585,300 |
12 Dec 2023 | MYR | 2 | 2.11 | 2 | 2.1 | 2.1 | +0.12 (+6.06%) | 1,045,900 |
11 Dec 2023 | MYR | 1.97 | 1.99 | 1.93 | 1.98 | 1.98 | +0.01 (+0.51%) | 155,500 |
8 Dec 2023 | MYR | 1.91 | 1.98 | 1.88 | 1.97 | 1.97 | +0.03 (+1.55%) | 364,200 |
7 Dec 2023 | MYR | 1.95 | 1.97 | 1.92 | 1.94 | 1.94 | -0.02 (-1.02%) | 111,700 |
6 Dec 2023 | MYR | 1.98 | 1.98 | 1.93 | 1.96 | 1.96 | 0.0 (0.0%) | 231,600 |
5 Dec 2023 | MYR | 1.98 | 2.01 | 1.92 | 1.96 | 1.96 | 0.0 (0.0%) | 463,200 |
4 Dec 2023 | MYR | 1.9 | 1.97 | 1.87 | 1.96 | 1.96 | +0.07 (+3.70%) | 337,300 |
1 Dec 2023 | MYR | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -0.02 (-1.05%) | 161,800 |
30 Nov 2023 | MYR | 1.88 | 1.93 | 1.86 | 1.91 | 1.91 | +0.03 (+1.60%) | 400,900 |
29 Nov 2023 | MYR | 1.86 | 1.94 | 1.83 | 1.88 | 1.88 | +0.05 (+2.73%) | 934,100 |
28 Nov 2023 | MYR | 1.84 | 1.86 | 1.82 | 1.83 | 1.83 | -0.03 (-1.61%) | 510,100 |
27 Nov 2023 | MYR | 1.9 | 1.94 | 1.82 | 1.86 | 1.86 | -0.04 (-2.11%) | 856,500 |
24 Nov 2023 | MYR | 1.74 | 1.9 | 1.74 | 1.9 | 1.9 | +0.17 (+9.83%) | 2,066,300 |
23 Nov 2023 | MYR | 1.75 | 1.75 | 1.7 | 1.73 | 1.73 | -0.01 (-0.57%) | 311,000 |
22 Nov 2023 | MYR | 1.75 | 1.76 | 1.71 | 1.74 | 1.74 | -0.02 (-1.14%) | 213,800 |
21 Nov 2023 | MYR | 1.78 | 1.79 | 1.74 | 1.76 | 1.76 | -0.04 (-2.22%) | 405,300 |
20 Nov 2023 | MYR | 1.81 | 1.85 | 1.74 | 1.8 | 1.8 | +0.09 (+5.26%) | 1,848,100 |
17 Nov 2023 | MYR | 1.46 | 1.78 | 1.45 | 1.71 | 1.71 | +0.26 (+17.93%) | 2,194,500 |
16 Nov 2023 | MYR | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | +0.06 (+4.32%) | 725,400 |