Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | MYR | 3.59 | 3.62 | 3.56 | 3.6 | 3.6 | +0.04 (+1.12%) | 685,000 |
4 Jan 2024 | MYR | 3.52 | 3.59 | 3.52 | 3.56 | 3.56 | +0.05 (+1.42%) | 1,508,400 |
3 Jan 2024 | MYR | 3.51 | 3.52 | 3.5 | 3.51 | 3.51 | 0.0 (0.0%) | 166,200 |
2 Jan 2024 | MYR | 3.53 | 3.53 | 3.49 | 3.51 | 3.51 | 0.0 (0.0%) | 180,700 |
29 Dec 2023 | MYR | 3.51 | 3.53 | 3.5 | 3.51 | 3.51 | +0.01 (+0.29%) | 125,400 |
28 Dec 2023 | MYR | 3.5 | 3.51 | 3.47 | 3.5 | 3.5 | -0.03 (-0.85%) | 657,200 |
27 Dec 2023 | MYR | 3.57 | 3.57 | 3.5 | 3.53 | 3.53 | -0.03 (-0.84%) | 230,900 |
26 Dec 2023 | MYR | 3.51 | 3.56 | 3.5 | 3.56 | 3.56 | +0.05 (+1.42%) | 294,100 |
22 Dec 2023 | MYR | 3.44 | 3.51 | 3.43 | 3.51 | 3.51 | +0.08 (+2.33%) | 411,000 |
21 Dec 2023 | MYR | 3.41 | 3.47 | 3.4 | 3.43 | 3.43 | +0.02 (+0.59%) | 408,100 |
20 Dec 2023 | MYR | 3.4 | 3.43 | 3.37 | 3.41 | 3.41 | +0.02 (+0.59%) | 216,400 |
19 Dec 2023 | MYR | 3.38 | 3.4 | 3.35 | 3.39 | 3.39 | +0.01 (+0.30%) | 237,500 |
18 Dec 2023 | MYR | 3.4 | 3.42 | 3.38 | 3.38 | 3.38 | -0.02 (-0.59%) | 176,000 |
15 Dec 2023 | MYR | 3.36 | 3.42 | 3.34 | 3.4 | 3.4 | +0.03 (+0.89%) | 257,300 |
14 Dec 2023 | MYR | 3.45 | 3.5 | 3.37 | 3.37 | 3.37 | -0.05 (-1.46%) | 303,400 |
13 Dec 2023 | MYR | 3.39 | 3.48 | 3.33 | 3.42 | 3.42 | +0.03 (+0.88%) | 133,700 |
12 Dec 2023 | MYR | 3.4 | 3.4 | 3.38 | 3.39 | 3.39 | +0.01 (+0.30%) | 379,000 |
11 Dec 2023 | MYR | 3.48 | 3.5 | 3.38 | 3.38 | 3.38 | -0.05 (-1.46%) | 248,600 |
8 Dec 2023 | MYR | 3.5 | 3.5 | 3.42 | 3.43 | 3.43 | -0.08 (-2.28%) | 587,600 |
7 Dec 2023 | MYR | 3.58 | 3.58 | 3.5 | 3.51 | 3.51 | -0.03 (-0.85%) | 1,185,800 |
6 Dec 2023 | MYR | 3.6 | 3.6 | 3.5 | 3.54 | 3.54 | -0.06 (-1.67%) | 452,400 |
5 Dec 2023 | MYR | 3.62 | 3.67 | 3.58 | 3.6 | 3.6 | -0.02 (-0.55%) | 1,615,500 |
4 Dec 2023 | MYR | 3.64 | 3.65 | 3.61 | 3.62 | 3.62 | -0.02 (-0.55%) | 463,000 |
1 Dec 2023 | MYR | 3.73 | 3.73 | 3.64 | 3.64 | 3.64 | -0.11 (-2.93%) | 252,100 |
30 Nov 2023 | MYR | 3.79 | 3.81 | 3.61 | 3.75 | 3.75 | -0.03 (-0.79%) | 559,300 |
29 Nov 2023 | MYR | 3.8 | 3.82 | 3.78 | 3.78 | 3.78 | -0.04 (-1.05%) | 1,092,100 |
28 Nov 2023 | MYR | 3.85 | 3.85 | 3.8 | 3.82 | 3.82 | -0.04 (-1.04%) | 69,400 |
27 Nov 2023 | MYR | 3.79 | 3.87 | 3.75 | 3.86 | 3.86 | +0.07 (+1.85%) | 72,700 |
24 Nov 2023 | MYR | 3.8 | 3.8 | 3.79 | 3.79 | 3.79 | 0.0 (0.0%) | 43,700 |
23 Nov 2023 | MYR | 3.85 | 3.85 | 3.79 | 3.79 | 3.79 | 0.0 (0.0%) | 65,000 |