Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | MYR | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | +0.01 (+0.53%) | 112,300 |
22 Dec 2023 | MYR | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 86,800 |
21 Dec 2023 | MYR | 1.87 | 1.9 | 1.87 | 1.88 | 1.88 | +0.01 (+0.53%) | 292,200 |
20 Dec 2023 | MYR | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 23,800 |
19 Dec 2023 | MYR | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 63,600 |
18 Dec 2023 | MYR | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 243,000 |
15 Dec 2023 | MYR | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 97,100 |
14 Dec 2023 | MYR | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | +0.01 (+0.53%) | 86,000 |
13 Dec 2023 | MYR | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 89,500 |
12 Dec 2023 | MYR | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 115,900 |
11 Dec 2023 | MYR | 1.88 | 1.9 | 1.88 | 1.9 | 1.9 | +0.01 (+0.53%) | 165,100 |
8 Dec 2023 | MYR | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | +0.03 (+1.61%) | 206,100 |
7 Dec 2023 | MYR | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 67,000 |
6 Dec 2023 | MYR | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -0.03 (-1.59%) | 208,800 |
5 Dec 2023 | MYR | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | +0.03 (+1.61%) | 263,500 |
4 Dec 2023 | MYR | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 79,900 |
1 Dec 2023 | MYR | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 54,300 |
30 Nov 2023 | MYR | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 147,400 |
29 Nov 2023 | MYR | 1.88 | 1.89 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 1,084,900 |
28 Nov 2023 | MYR | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | +0.03 (+1.62%) | 912,600 |
27 Nov 2023 | MYR | 1.9 | 1.92 | 1.85 | 1.85 | 1.85 | -0.05 (-2.63%) | 807,800 |
24 Nov 2023 | MYR | 1.9 | 1.93 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 821,700 |
23 Nov 2023 | MYR | 1.9 | 1.92 | 1.86 | 1.9 | 1.9 | 0.0 (0.0%) | 1,188,600 |
22 Nov 2023 | MYR | 1.99 | 2 | 1.89 | 1.9 | 1.9 | -0.08 (-4.04%) | 997,600 |
21 Nov 2023 | MYR | 1.92 | 2.01 | 1.91 | 1.98 | 1.98 | +0.07 (+3.66%) | 1,605,600 |
20 Nov 2023 | MYR | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | +0.03 (+1.60%) | 1,156,800 |
17 Nov 2023 | MYR | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | +0.03 (+1.62%) | 179,700 |
16 Nov 2023 | MYR | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 1,240,200 |
15 Nov 2023 | MYR | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 1,159,400 |
14 Nov 2023 | MYR | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 826,200 |