Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | MYR | 0.715 | 0.72 | 0.705 | 0.72 | 0.72 | +0.005 (+0.70%) | 874,800 |
21 Dec 2023 | MYR | 0.71 | 0.725 | 0.705 | 0.715 | 0.715 | 0.0 (0.0%) | 383,900 |
20 Dec 2023 | MYR | 0.72 | 0.725 | 0.705 | 0.715 | 0.715 | -0.015 (-2.05%) | 1,209,600 |
19 Dec 2023 | MYR | 0.725 | 0.73 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 176,300 |
18 Dec 2023 | MYR | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | +0.015 (+2.10%) | 533,900 |
15 Dec 2023 | MYR | 0.73 | 0.745 | 0.71 | 0.715 | 0.715 | -0.025 (-3.38%) | 1,788,700 |
14 Dec 2023 | MYR | 0.745 | 0.745 | 0.73 | 0.74 | 0.74 | -0.005 (-0.67%) | 668,200 |
13 Dec 2023 | MYR | 0.74 | 0.745 | 0.74 | 0.745 | 0.745 | +0.005 (+0.68%) | 564,600 |
12 Dec 2023 | MYR | 0.76 | 0.765 | 0.74 | 0.74 | 0.74 | -0.02 (-2.63%) | 1,208,100 |
11 Dec 2023 | MYR | 0.765 | 0.78 | 0.755 | 0.76 | 0.76 | -0.005 (-0.65%) | 361,000 |
8 Dec 2023 | MYR | 0.76 | 0.765 | 0.74 | 0.765 | 0.765 | +0.015 (+2%) | 807,600 |
7 Dec 2023 | MYR | 0.79 | 0.815 | 0.75 | 0.75 | 0.75 | -0.035 (-4.46%) | 1,904,100 |
6 Dec 2023 | MYR | 0.775 | 0.785 | 0.765 | 0.785 | 0.785 | +0.01 (+1.29%) | 799,500 |
5 Dec 2023 | MYR | 0.765 | 0.78 | 0.76 | 0.775 | 0.775 | +0.005 (+0.65%) | 435,100 |
4 Dec 2023 | MYR | 0.785 | 0.785 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 432,400 |
1 Dec 2023 | MYR | 0.785 | 0.8 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 928,200 |
30 Nov 2023 | MYR | 0.765 | 0.8 | 0.745 | 0.8 | 0.8 | +0.04 (+5.26%) | 2,804,700 |
29 Nov 2023 | MYR | 0.765 | 0.765 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 311,300 |
28 Nov 2023 | MYR | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 755,100 |
27 Nov 2023 | MYR | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 1,021,700 |
24 Nov 2023 | MYR | 0.76 | 0.775 | 0.74 | 0.77 | 0.77 | +0.005 (+0.65%) | 761,800 |
23 Nov 2023 | MYR | 0.76 | 0.78 | 0.76 | 0.765 | 0.765 | +0.005 (+0.66%) | 1,318,300 |
22 Nov 2023 | MYR | 0.735 | 0.775 | 0.73 | 0.76 | 0.76 | +0.025 (+3.40%) | 3,056,200 |
21 Nov 2023 | MYR | 0.715 | 0.735 | 0.715 | 0.735 | 0.735 | +0.015 (+2.08%) | 935,500 |
20 Nov 2023 | MYR | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 572,300 |
17 Nov 2023 | MYR | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | -0.005 (-0.69%) | 1,146,600 |
16 Nov 2023 | MYR | 0.715 | 0.725 | 0.715 | 0.725 | 0.725 | +0.01 (+1.40%) | 530,400 |
15 Nov 2023 | MYR | 0.72 | 0.72 | 0.71 | 0.715 | 0.715 | -0.005 (-0.69%) | 639,500 |
14 Nov 2023 | MYR | 0.715 | 0.73 | 0.705 | 0.72 | 0.72 | 0.0 (0.0%) | 906,500 |
10 Nov 2023 | MYR | 0.725 | 0.725 | 0.715 | 0.72 | 0.72 | -0.015 (-2.04%) | 515,800 |