Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | MYR | 4.1 | 4.13 | 4.1 | 4.11 | 4.11 | +0.01 (+0.24%) | 1,076,800 |
21 Dec 2023 | MYR | 4.13 | 4.13 | 4.09 | 4.1 | 4.1 | -0.02 (-0.49%) | 2,764,100 |
20 Dec 2023 | MYR | 4.12 | 4.13 | 4.11 | 4.12 | 4.12 | 0.0 (0.0%) | 3,216,900 |
19 Dec 2023 | MYR | 4.12 | 4.14 | 4.1 | 4.12 | 4.12 | +0.02 (+0.49%) | 3,008,700 |
18 Dec 2023 | MYR | 4.06 | 4.11 | 4.06 | 4.1 | 4.1 | +0.01 (+0.24%) | 2,151,300 |
15 Dec 2023 | MYR | 4.08 | 4.13 | 4.06 | 4.09 | 4.09 | +0.01 (+0.25%) | 5,842,000 |
14 Dec 2023 | MYR | 4.09 | 4.12 | 4.03 | 4.08 | 4.08 | 0.0 (0.0%) | 3,062,100 |
13 Dec 2023 | MYR | 4.07 | 4.09 | 4.06 | 4.08 | 4.08 | -0.02 (-0.49%) | 1,204,900 |
12 Dec 2023 | MYR | 4.1 | 4.1 | 4.07 | 4.1 | 4.1 | 0.0 (0.0%) | 2,500,400 |
11 Dec 2023 | MYR | 4.07 | 4.1 | 4.07 | 4.1 | 4.1 | +0.04 (+0.99%) | 2,675,400 |
8 Dec 2023 | MYR | 4.12 | 4.15 | 4.05 | 4.06 | 4.06 | -0.07 (-1.69%) | 2,468,100 |
7 Dec 2023 | MYR | 4.17 | 4.17 | 4.09 | 4.13 | 4.13 | -0.05 (-1.20%) | 2,790,900 |
6 Dec 2023 | MYR | 4.2 | 4.23 | 4.15 | 4.18 | 4.18 | -0.05 (-1.18%) | 1,617,500 |
5 Dec 2023 | MYR | 4.25 | 4.25 | 4.15 | 4.23 | 4.23 | +0.03 (+0.71%) | 1,614,500 |
4 Dec 2023 | MYR | 4.19 | 4.3 | 4.17 | 4.2 | 4.2 | -0.04 (-0.94%) | 1,462,100 |
1 Dec 2023 | MYR | 4.26 | 4.27 | 4.21 | 4.24 | 4.24 | -0.1 (-2.30%) | 3,450,700 |
30 Nov 2023 | MYR | 4.15 | 4.34 | 4.13 | 4.34 | 4.34 | +0.21 (+5.08%) | 34,001,800 |
29 Nov 2023 | MYR | 4.17 | 4.17 | 4.1 | 4.13 | 4.13 | -0.02 (-0.48%) | 8,040,400 |
28 Nov 2023 | MYR | 4.13 | 4.16 | 4.1 | 4.15 | 4.15 | +0.02 (+0.48%) | 8,586,300 |
27 Nov 2023 | MYR | 4.18 | 4.23 | 4.11 | 4.13 | 4.13 | -0.05 (-1.20%) | 5,969,200 |
24 Nov 2023 | MYR | 4.2 | 4.2 | 4.17 | 4.18 | 4.18 | -0.02 (-0.48%) | 3,332,500 |
23 Nov 2023 | MYR | 4.25 | 4.25 | 4.18 | 4.2 | 4.2 | -0.02 (-0.47%) | 2,973,300 |
22 Nov 2023 | MYR | 4.22 | 4.26 | 4.2 | 4.22 | 4.22 | 0.0 (0.0%) | 4,339,000 |
21 Nov 2023 | MYR | 4.29 | 4.3 | 4.21 | 4.22 | 4.22 | -0.08 (-1.86%) | 3,496,900 |
20 Nov 2023 | MYR | 4.27 | 4.3 | 4.27 | 4.3 | 4.3 | +0.04 (+0.94%) | 602,500 |
17 Nov 2023 | MYR | 4.27 | 4.29 | 4.25 | 4.26 | 4.26 | -0.01 (-0.23%) | 2,004,600 |
16 Nov 2023 | MYR | 4.3 | 4.3 | 4.25 | 4.27 | 4.27 | -0.06 (-1.39%) | 1,489,600 |
15 Nov 2023 | MYR | 4.3 | 4.35 | 4.29 | 4.33 | 4.33 | 0.0 (0.0%) | 2,365,000 |
14 Nov 2023 | MYR | 4.23 | 4.33 | 4.22 | 4.33 | 4.33 | +0.08 (+1.88%) | 1,351,800 |
10 Nov 2023 | MYR | 4.25 | 4.27 | 4.24 | 4.25 | 4.25 | -0.01 (-0.23%) | 378,500 |