Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | MYR | 0.79 | 0.81 | 0.79 | 0.795 | 0.795 | +0.005 (+0.63%) | 602,000 |
4 Jan 2024 | MYR | 0.785 | 0.79 | 0.78 | 0.79 | 0.79 | +0.005 (+0.64%) | 455,400 |
3 Jan 2024 | MYR | 0.75 | 0.79 | 0.745 | 0.785 | 0.785 | +0.045 (+6.08%) | 584,000 |
2 Jan 2024 | MYR | 0.745 | 0.75 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 127,700 |
29 Dec 2023 | MYR | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 205,100 |
28 Dec 2023 | MYR | 0.75 | 0.76 | 0.745 | 0.76 | 0.76 | +0.005 (+0.66%) | 431,000 |
27 Dec 2023 | MYR | 0.76 | 0.76 | 0.75 | 0.755 | 0.755 | -0.005 (-0.66%) | 223,100 |
26 Dec 2023 | MYR | 0.75 | 0.76 | 0.745 | 0.76 | 0.76 | +0.01 (+1.33%) | 334,900 |
22 Dec 2023 | MYR | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 143,400 |
21 Dec 2023 | MYR | 0.745 | 0.75 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 31,700 |
20 Dec 2023 | MYR | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 230,000 |
19 Dec 2023 | MYR | 0.75 | 0.755 | 0.745 | 0.75 | 0.75 | 0.0 (0.0%) | 249,700 |
18 Dec 2023 | MYR | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 236,900 |
15 Dec 2023 | MYR | 0.755 | 0.765 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 160,300 |
14 Dec 2023 | MYR | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | +0.035 (+4.83%) | 345,200 |
13 Dec 2023 | MYR | 0.725 | 0.74 | 0.725 | 0.725 | 0.725 | -0.005 (-0.68%) | 110,200 |
12 Dec 2023 | MYR | 0.725 | 0.73 | 0.725 | 0.73 | 0.73 | 0.0 (0.0%) | 72,700 |
11 Dec 2023 | MYR | 0.735 | 0.735 | 0.71 | 0.73 | 0.73 | -0.005 (-0.68%) | 391,900 |
8 Dec 2023 | MYR | 0.74 | 0.745 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 186,700 |
7 Dec 2023 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 5,000 |
6 Dec 2023 | MYR | 0.74 | 0.74 | 0.735 | 0.74 | 0.74 | -0.005 (-0.67%) | 228,600 |
5 Dec 2023 | MYR | 0.745 | 0.745 | 0.745 | 0.745 | 0.745 | 0.0 (0.0%) | 35,300 |
4 Dec 2023 | MYR | 0.75 | 0.755 | 0.745 | 0.745 | 0.745 | -0.005 (-0.67%) | 61,600 |
1 Dec 2023 | MYR | 0.755 | 0.755 | 0.745 | 0.75 | 0.75 | -0.005 (-0.66%) | 77,400 |
30 Nov 2023 | MYR | 0.76 | 0.76 | 0.74 | 0.755 | 0.755 | -0.015 (-1.95%) | 197,200 |
29 Nov 2023 | MYR | 0.77 | 0.775 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 191,100 |
28 Nov 2023 | MYR | 0.765 | 0.775 | 0.765 | 0.77 | 0.77 | 0.0 (0.0%) | 84,000 |
27 Nov 2023 | MYR | 0.775 | 0.78 | 0.77 | 0.77 | 0.77 | -0.005 (-0.65%) | 227,400 |
24 Nov 2023 | MYR | 0.8 | 0.8 | 0.775 | 0.775 | 0.775 | -0.025 (-3.13%) | 299,700 |
23 Nov 2023 | MYR | 0.78 | 0.8 | 0.775 | 0.8 | 0.8 | +0.015 (+1.91%) | 337,400 |