Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | MYR | 2.45 | 2.45 | 2.4 | 2.42 | 2.42 | -0.02 (-0.82%) | 4,011,200 |
26 Dec 2023 | MYR | 2.41 | 2.45 | 2.4 | 2.44 | 2.44 | +0.03 (+1.24%) | 2,149,200 |
22 Dec 2023 | MYR | 2.44 | 2.44 | 2.4 | 2.41 | 2.41 | -0.03 (-1.23%) | 3,389,800 |
21 Dec 2023 | MYR | 2.43 | 2.45 | 2.4 | 2.44 | 2.44 | 0.0 (0.0%) | 3,958,100 |
20 Dec 2023 | MYR | 2.42 | 2.46 | 2.4 | 2.44 | 2.44 | +0.03 (+1.24%) | 6,017,500 |
19 Dec 2023 | MYR | 2.41 | 2.43 | 2.38 | 2.41 | 2.41 | +0.01 (+0.42%) | 3,003,300 |
18 Dec 2023 | MYR | 2.36 | 2.43 | 2.33 | 2.4 | 2.4 | +0.04 (+1.69%) | 5,184,400 |
15 Dec 2023 | MYR | 2.34 | 2.38 | 2.33 | 2.36 | 2.36 | +0.02 (+0.85%) | 6,506,700 |
14 Dec 2023 | MYR | 2.32 | 2.35 | 2.31 | 2.34 | 2.34 | +0.04 (+1.74%) | 2,280,300 |
13 Dec 2023 | MYR | 2.31 | 2.31 | 2.29 | 2.3 | 2.3 | -0.01 (-0.43%) | 2,327,800 |
12 Dec 2023 | MYR | 2.32 | 2.34 | 2.27 | 2.31 | 2.31 | 0.0 (0.0%) | 3,855,300 |
11 Dec 2023 | MYR | 2.33 | 2.34 | 2.3 | 2.31 | 2.31 | -0.02 (-0.86%) | 1,105,300 |
8 Dec 2023 | MYR | 2.36 | 2.39 | 2.32 | 2.33 | 2.33 | -0.03 (-1.27%) | 2,884,500 |
7 Dec 2023 | MYR | 2.35 | 2.39 | 2.35 | 2.36 | 2.36 | -0.01 (-0.42%) | 2,936,600 |
6 Dec 2023 | MYR | 2.42 | 2.42 | 2.35 | 2.37 | 2.37 | -0.05 (-2.07%) | 3,362,000 |
5 Dec 2023 | MYR | 2.4 | 2.42 | 2.39 | 2.42 | 2.42 | +0.02 (+0.83%) | 4,526,600 |
4 Dec 2023 | MYR | 2.34 | 2.41 | 2.32 | 2.4 | 2.4 | +0.07 (+3.00%) | 5,424,100 |
1 Dec 2023 | MYR | 2.27 | 2.36 | 2.27 | 2.33 | 2.33 | +0.07 (+3.10%) | 9,346,100 |
30 Nov 2023 | MYR | 2.29 | 2.31 | 2.22 | 2.26 | 2.26 | -0.04 (-1.74%) | 22,127,200 |
29 Nov 2023 | MYR | 2.34 | 2.37 | 2.28 | 2.3 | 2.3 | -0.05 (-2.13%) | 8,701,500 |
28 Nov 2023 | MYR | 2.35 | 2.38 | 2.31 | 2.35 | 2.35 | -0.01 (-0.42%) | 3,442,800 |
27 Nov 2023 | MYR | 2.38 | 2.39 | 2.33 | 2.36 | 2.36 | -0.02 (-0.84%) | 3,263,200 |
24 Nov 2023 | MYR | 2.4 | 2.43 | 2.37 | 2.38 | 2.38 | -0.02 (-0.83%) | 3,321,900 |
23 Nov 2023 | MYR | 2.41 | 2.44 | 2.37 | 2.4 | 2.4 | -0.01 (-0.41%) | 5,249,500 |
22 Nov 2023 | MYR | 2.45 | 2.45 | 2.4 | 2.41 | 2.41 | -0.04 (-1.63%) | 2,799,600 |
21 Nov 2023 | MYR | 2.46 | 2.48 | 2.43 | 2.45 | 2.45 | 0.0 (0.0%) | 2,761,000 |
20 Nov 2023 | MYR | 2.44 | 2.46 | 2.42 | 2.45 | 2.45 | +0.03 (+1.24%) | 5,166,700 |
17 Nov 2023 | MYR | 2.42 | 2.45 | 2.41 | 2.42 | 2.42 | -0.03 (-1.22%) | 2,667,800 |
16 Nov 2023 | MYR | 2.45 | 2.45 | 2.43 | 2.45 | 2.45 | 0.0 (0.0%) | 4,075,000 |
15 Nov 2023 | MYR | 2.42 | 2.46 | 2.41 | 2.45 | 2.45 | +0.05 (+2.08%) | 6,691,200 |