Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | MYR | 1.63 | 1.65 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 2,886,100 |
21 Dec 2023 | MYR | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 3,679,700 |
20 Dec 2023 | MYR | 1.64 | 1.67 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 3,631,500 |
19 Dec 2023 | MYR | 1.71 | 1.72 | 1.63 | 1.64 | 1.64 | -0.08 (-4.65%) | 7,681,100 |
18 Dec 2023 | MYR | 1.82 | 1.83 | 1.7 | 1.72 | 1.72 | -0.08 (-4.44%) | 14,588,600 |
15 Dec 2023 | MYR | 1.77 | 1.82 | 1.74 | 1.8 | 1.8 | +0.03 (+1.69%) | 4,693,000 |
14 Dec 2023 | MYR | 1.77 | 1.79 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 2,840,500 |
13 Dec 2023 | MYR | 1.77 | 1.79 | 1.73 | 1.77 | 1.77 | 0.0 (0.0%) | 3,072,600 |
12 Dec 2023 | MYR | 1.7 | 1.78 | 1.7 | 1.77 | 1.77 | +0.07 (+4.12%) | 6,322,700 |
11 Dec 2023 | MYR | 1.7 | 1.72 | 1.7 | 1.7 | 1.7 | +0.01 (+0.59%) | 1,822,500 |
8 Dec 2023 | MYR | 1.66 | 1.73 | 1.66 | 1.69 | 1.69 | +0.03 (+1.81%) | 5,522,500 |
7 Dec 2023 | MYR | 1.69 | 1.71 | 1.64 | 1.66 | 1.66 | -0.03 (-1.78%) | 3,348,300 |
6 Dec 2023 | MYR | 1.67 | 1.71 | 1.66 | 1.69 | 1.69 | +0.03 (+1.81%) | 5,026,900 |
5 Dec 2023 | MYR | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | -0.01 (-0.60%) | 1,888,900 |
4 Dec 2023 | MYR | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 1,764,700 |
1 Dec 2023 | MYR | 1.61 | 1.68 | 1.59 | 1.67 | 1.67 | +0.06 (+3.73%) | 2,955,400 |
30 Nov 2023 | MYR | 1.63 | 1.63 | 1.58 | 1.61 | 1.61 | -0.02 (-1.23%) | 1,610,800 |
29 Nov 2023 | MYR | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | -0.01 (-0.61%) | 1,180,800 |
28 Nov 2023 | MYR | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | +0.02 (+1.23%) | 2,255,900 |
27 Nov 2023 | MYR | 1.62 | 1.67 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 2,429,300 |
24 Nov 2023 | MYR | 1.64 | 1.64 | 1.59 | 1.62 | 1.62 | -0.02 (-1.22%) | 2,614,100 |
23 Nov 2023 | MYR | 1.69 | 1.69 | 1.63 | 1.64 | 1.64 | -0.05 (-2.96%) | 4,723,600 |
22 Nov 2023 | MYR | 1.66 | 1.7 | 1.65 | 1.69 | 1.69 | +0.04 (+2.42%) | 5,056,400 |
21 Nov 2023 | MYR | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 6,112,900 |
20 Nov 2023 | MYR | 1.56 | 1.66 | 1.56 | 1.64 | 1.64 | +0.09 (+5.81%) | 7,724,200 |
17 Nov 2023 | MYR | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 875,300 |
16 Nov 2023 | MYR | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | +0.01 (+0.65%) | 743,000 |
15 Nov 2023 | MYR | 1.54 | 1.58 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 1,792,800 |
14 Nov 2023 | MYR | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | 0.0 (0.0%) | 1,821,100 |
10 Nov 2023 | MYR | 1.54 | 1.56 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 936,300 |