Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | MYR | 3.17 | 3.2 | 3.16 | 3.19 | 3.19 | +0.01 (+0.31%) | 25,000 |
21 Dec 2023 | MYR | 3.18 | 3.2 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 90,900 |
20 Dec 2023 | MYR | 3.16 | 3.24 | 3.15 | 3.18 | 3.18 | +0.03 (+0.95%) | 113,900 |
19 Dec 2023 | MYR | 3.28 | 3.28 | 3.15 | 3.15 | 3.15 | -0.06 (-1.87%) | 78,900 |
18 Dec 2023 | MYR | 3.23 | 3.26 | 3.21 | 3.21 | 3.21 | -0.02 (-0.62%) | 93,300 |
15 Dec 2023 | MYR | 3.24 | 3.24 | 3.21 | 3.23 | 3.23 | -0.04 (-1.22%) | 40,900 |
14 Dec 2023 | MYR | 3.29 | 3.29 | 3.2 | 3.27 | 3.27 | -0.03 (-0.91%) | 102,900 |
13 Dec 2023 | MYR | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
12 Dec 2023 | MYR | 3.32 | 3.32 | 3.28 | 3.3 | 3.3 | 0.0 (0.0%) | 339,000 |
11 Dec 2023 | MYR | 3.3 | 3.3 | 3.26 | 3.3 | 3.3 | +0.04 (+1.23%) | 105,500 |
8 Dec 2023 | MYR | 3.3 | 3.32 | 3.26 | 3.26 | 3.26 | -0.03 (-0.91%) | 222,800 |
7 Dec 2023 | MYR | 3.3 | 3.3 | 3.25 | 3.29 | 3.29 | 0.0 (0.0%) | 200,400 |
6 Dec 2023 | MYR | 3.23 | 3.3 | 3.19 | 3.29 | 3.29 | +0.11 (+3.46%) | 311,300 |
5 Dec 2023 | MYR | 3.12 | 3.25 | 3.12 | 3.18 | 3.18 | +0.06 (+1.92%) | 244,900 |
4 Dec 2023 | MYR | 3.15 | 3.2 | 3.08 | 3.12 | 3.12 | -0.09 (-2.80%) | 183,700 |
1 Dec 2023 | MYR | 3.2 | 3.21 | 3.16 | 3.21 | 3.21 | -0.01 (-0.31%) | 142,700 |
30 Nov 2023 | MYR | 3.18 | 3.25 | 3.18 | 3.22 | 3.22 | +0.01 (+0.31%) | 81,400 |
29 Nov 2023 | MYR | 3.2 | 3.25 | 3.2 | 3.21 | 3.21 | -0.01 (-0.31%) | 22,800 |
28 Nov 2023 | MYR | 3.2 | 3.24 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 837,500 |
27 Nov 2023 | MYR | 3.22 | 3.22 | 3.16 | 3.22 | 3.22 | -0.04 (-1.23%) | 138,500 |
24 Nov 2023 | MYR | 3.26 | 3.3 | 3.23 | 3.26 | 3.26 | 0.0 (0.0%) | 35,700 |
23 Nov 2023 | MYR | 3.23 | 3.26 | 3.23 | 3.26 | 3.26 | 0.0 (0.0%) | 283,000 |
22 Nov 2023 | MYR | 3.26 | 3.3 | 3.24 | 3.26 | 3.26 | -0.03 (-0.91%) | 60,100 |
21 Nov 2023 | MYR | 3.3 | 3.3 | 3.23 | 3.29 | 3.29 | -0.05 (-1.50%) | 224,100 |
20 Nov 2023 | MYR | 3.12 | 3.34 | 3.06 | 3.34 | 3.34 | +0.24 (+7.74%) | 1,242,400 |
17 Nov 2023 | MYR | 3.04 | 3.1 | 3.04 | 3.1 | 3.1 | +0.07 (+2.31%) | 111,300 |
16 Nov 2023 | MYR | 3.13 | 3.13 | 3 | 3.03 | 3.03 | -0.1 (-3.19%) | 812,000 |
15 Nov 2023 | MYR | 3.14 | 3.17 | 3.12 | 3.13 | 3.13 | -0.05 (-1.57%) | 559,000 |
14 Nov 2023 | MYR | 3.16 | 3.19 | 3.15 | 3.18 | 3.18 | +0.01 (+0.32%) | 56,500 |
10 Nov 2023 | MYR | 3.12 | 3.18 | 3.12 | 3.17 | 3.17 | -0.01 (-0.31%) | 33,200 |