Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | MYR | 0.735 | 0.745 | 0.72 | 0.72 | 0.72 | -0.015 (-2.04%) | 822,500 |
3 Jan 2024 | MYR | 0.75 | 0.77 | 0.73 | 0.735 | 0.735 | 0.0 (0.0%) | 3,413,500 |
2 Jan 2024 | MYR | 0.72 | 0.745 | 0.715 | 0.735 | 0.735 | +0.005 (+0.68%) | 1,328,500 |
29 Dec 2023 | MYR | 0.74 | 0.745 | 0.72 | 0.73 | 0.73 | -0.005 (-0.68%) | 352,300 |
28 Dec 2023 | MYR | 0.76 | 0.76 | 0.725 | 0.735 | 0.735 | -0.025 (-3.29%) | 1,151,600 |
27 Dec 2023 | MYR | 0.695 | 0.775 | 0.69 | 0.76 | 0.76 | +0.07 (+10.14%) | 5,804,900 |
26 Dec 2023 | MYR | 0.675 | 0.7 | 0.675 | 0.69 | 0.69 | +0.005 (+0.73%) | 265,200 |
22 Dec 2023 | MYR | 0.685 | 0.685 | 0.675 | 0.685 | 0.685 | +0.005 (+0.74%) | 158,800 |
21 Dec 2023 | MYR | 0.69 | 0.695 | 0.68 | 0.68 | 0.68 | -0.015 (-2.16%) | 143,000 |
20 Dec 2023 | MYR | 0.695 | 0.705 | 0.69 | 0.695 | 0.695 | +0.005 (+0.72%) | 772,500 |
19 Dec 2023 | MYR | 0.665 | 0.695 | 0.665 | 0.69 | 0.69 | +0.03 (+4.55%) | 687,800 |
18 Dec 2023 | MYR | 0.665 | 0.675 | 0.655 | 0.66 | 0.66 | +0.005 (+0.76%) | 183,900 |
15 Dec 2023 | MYR | 0.67 | 0.67 | 0.655 | 0.655 | 0.655 | -0.015 (-2.24%) | 264,900 |
14 Dec 2023 | MYR | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | +0.005 (+0.75%) | 564,500 |
13 Dec 2023 | MYR | 0.67 | 0.675 | 0.665 | 0.665 | 0.665 | -0.005 (-0.75%) | 108,300 |
12 Dec 2023 | MYR | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 262,500 |
11 Dec 2023 | MYR | 0.67 | 0.685 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 222,600 |
8 Dec 2023 | MYR | 0.665 | 0.685 | 0.665 | 0.68 | 0.68 | +0.015 (+2.26%) | 386,800 |
7 Dec 2023 | MYR | 0.665 | 0.675 | 0.66 | 0.665 | 0.665 | +0.01 (+1.53%) | 420,600 |
6 Dec 2023 | MYR | 0.66 | 0.665 | 0.65 | 0.655 | 0.655 | -0.015 (-2.24%) | 367,900 |
5 Dec 2023 | MYR | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | +0.005 (+0.75%) | 224,300 |
4 Dec 2023 | MYR | 0.675 | 0.675 | 0.66 | 0.665 | 0.665 | -0.01 (-1.48%) | 342,400 |
1 Dec 2023 | MYR | 0.675 | 0.685 | 0.665 | 0.675 | 0.675 | -0.01 (-1.46%) | 276,000 |
30 Nov 2023 | MYR | 0.68 | 0.69 | 0.67 | 0.685 | 0.685 | -0.005 (-0.72%) | 277,700 |
29 Nov 2023 | MYR | 0.69 | 0.715 | 0.685 | 0.69 | 0.69 | -0.005 (-0.72%) | 929,800 |
28 Nov 2023 | MYR | 0.695 | 0.71 | 0.68 | 0.695 | 0.695 | 0.0 (0.0%) | 445,400 |
27 Nov 2023 | MYR | 0.695 | 0.7 | 0.68 | 0.695 | 0.695 | +0.01 (+1.46%) | 329,700 |
24 Nov 2023 | MYR | 0.675 | 0.71 | 0.675 | 0.685 | 0.685 | +0.01 (+1.48%) | 928,500 |
23 Nov 2023 | MYR | 0.69 | 0.695 | 0.675 | 0.675 | 0.675 | -0.015 (-2.17%) | 414,000 |
22 Nov 2023 | MYR | 0.725 | 0.725 | 0.69 | 0.69 | 0.69 | -0.025 (-3.50%) | 882,400 |