Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | MYR | 1.315 | 1.335 | 1.265 | 1.285 | 1.285 | -0.015 (-1.15%) | 878,800 |
22 Dec 2023 | MYR | 1.35 | 1.385 | 1.27 | 1.3 | 1.3 | -0.04 (-2.99%) | 3,733,200 |
21 Dec 2023 | MYR | 1.28 | 1.34 | 1.25 | 1.34 | 1.34 | +0.09 (+7.20%) | 5,772,000 |
20 Dec 2023 | MYR | 1.165 | 1.25 | 1.155 | 1.25 | 1.25 | +0.09 (+7.76%) | 3,745,000 |
19 Dec 2023 | MYR | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | +0.05 (+4.50%) | 2,775,200 |
18 Dec 2023 | MYR | 1.07 | 1.135 | 1.065 | 1.11 | 1.11 | +0.025 (+2.30%) | 908,400 |
15 Dec 2023 | MYR | 1.07 | 1.1 | 1.065 | 1.085 | 1.085 | +0.02 (+1.88%) | 1,011,400 |
14 Dec 2023 | MYR | 1.035 | 1.065 | 1.03 | 1.065 | 1.065 | +0.03 (+2.90%) | 540,800 |
13 Dec 2023 | MYR | 1.005 | 1.035 | 1.005 | 1.035 | 1.035 | +0.035 (+3.50%) | 1,062,600 |
12 Dec 2023 | MYR | 1.005 | 1.01 | 0.995 | 1 | 1 | -0.005 (-0.50%) | 220,400 |
11 Dec 2023 | MYR | 1.005 | 1.01 | 0.995 | 1.005 | 1.005 | 0.0 (0.0%) | 345,600 |
8 Dec 2023 | MYR | 0.99 | 1.01 | 0.99 | 1.005 | 1.005 | +0.01 (+1.01%) | 597,600 |
7 Dec 2023 | MYR | 1.005 | 1.015 | 0.99 | 0.995 | 0.995 | -0.01 (-1.00%) | 576,200 |
6 Dec 2023 | MYR | 0.965 | 1.015 | 0.965 | 1.005 | 1.005 | +0.04 (+4.15%) | 2,374,200 |
5 Dec 2023 | MYR | 0.95 | 0.965 | 0.95 | 0.965 | 0.965 | +0.015 (+1.58%) | 300,400 |
4 Dec 2023 | MYR | 0.955 | 0.955 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 260,400 |
1 Dec 2023 | MYR | 0.95 | 0.965 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 430,800 |
30 Nov 2023 | MYR | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 23,800 |
29 Nov 2023 | MYR | 0.955 | 0.955 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 820,600 |
28 Nov 2023 | MYR | 0.955 | 0.955 | 0.95 | 0.95 | 0.95 | -0.005 (-0.52%) | 174,000 |
27 Nov 2023 | MYR | 0.955 | 0.96 | 0.95 | 0.955 | 0.955 | +0.005 (+0.53%) | 276,800 |
24 Nov 2023 | MYR | 0.955 | 0.96 | 0.95 | 0.95 | 0.95 | -0.01 (-1.04%) | 343,800 |
23 Nov 2023 | MYR | 0.955 | 0.96 | 0.955 | 0.96 | 0.96 | +0.005 (+0.52%) | 87,200 |
22 Nov 2023 | MYR | 0.96 | 0.96 | 0.95 | 0.955 | 0.955 | -0.005 (-0.52%) | 160,600 |
21 Nov 2023 | MYR | 0.96 | 0.965 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 237,600 |
20 Nov 2023 | MYR | 0.965 | 0.965 | 0.95 | 0.96 | 0.96 | +0.01 (+1.05%) | 158,000 |
17 Nov 2023 | MYR | 0.945 | 0.96 | 0.935 | 0.95 | 0.95 | 0.0 (0.0%) | 211,600 |
16 Nov 2023 | MYR | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.015 (-1.55%) | 268,200 |
15 Nov 2023 | MYR | 0.97 | 0.97 | 0.955 | 0.965 | 0.965 | -0.005 (-0.52%) | 261,000 |
14 Nov 2023 | MYR | 0.945 | 0.985 | 0.94 | 0.97 | 0.97 | +0.035 (+3.74%) | 1,222,200 |