Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | MYR | 0.79 | 0.79 | 0.78 | 0.785 | 0.785 | -0.005 (-0.63%) | 3,522,200 |
2 Jan 2024 | MYR | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 837,300 |
29 Dec 2023 | MYR | 0.805 | 0.805 | 0.785 | 0.79 | 0.79 | -0.015 (-1.86%) | 1,933,600 |
28 Dec 2023 | MYR | 0.805 | 0.81 | 0.79 | 0.805 | 0.805 | +0.005 (+0.63%) | 1,503,300 |
27 Dec 2023 | MYR | 0.785 | 0.81 | 0.785 | 0.8 | 0.8 | +0.015 (+1.91%) | 2,371,600 |
26 Dec 2023 | MYR | 0.785 | 0.795 | 0.785 | 0.785 | 0.785 | +0.005 (+0.64%) | 1,237,000 |
22 Dec 2023 | MYR | 0.78 | 0.79 | 0.775 | 0.78 | 0.78 | -0.005 (-0.64%) | 822,800 |
21 Dec 2023 | MYR | 0.785 | 0.785 | 0.77 | 0.785 | 0.785 | -0.005 (-0.63%) | 1,737,200 |
20 Dec 2023 | MYR | 0.795 | 0.795 | 0.78 | 0.79 | 0.79 | -0.005 (-0.63%) | 939,500 |
19 Dec 2023 | MYR | 0.785 | 0.795 | 0.775 | 0.795 | 0.795 | +0.015 (+1.92%) | 1,134,900 |
18 Dec 2023 | MYR | 0.785 | 0.79 | 0.775 | 0.78 | 0.78 | 0.0 (0.0%) | 1,162,000 |
15 Dec 2023 | MYR | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | +0.005 (+0.65%) | 1,818,600 |
14 Dec 2023 | MYR | 0.78 | 0.79 | 0.77 | 0.775 | 0.775 | -0.01 (-1.27%) | 1,485,800 |
13 Dec 2023 | MYR | 0.77 | 0.79 | 0.765 | 0.785 | 0.785 | +0.01 (+1.29%) | 1,131,600 |
12 Dec 2023 | MYR | 0.77 | 0.78 | 0.765 | 0.775 | 0.775 | +0.005 (+0.65%) | 2,239,200 |
11 Dec 2023 | MYR | 0.775 | 0.785 | 0.765 | 0.77 | 0.77 | -0.005 (-0.65%) | 3,029,600 |
8 Dec 2023 | MYR | 0.79 | 0.79 | 0.775 | 0.775 | 0.775 | -0.01 (-1.27%) | 1,151,000 |
7 Dec 2023 | MYR | 0.79 | 0.795 | 0.78 | 0.785 | 0.785 | -0.005 (-0.63%) | 1,276,300 |
6 Dec 2023 | MYR | 0.785 | 0.815 | 0.78 | 0.79 | 0.79 | +0.005 (+0.64%) | 3,114,800 |
5 Dec 2023 | MYR | 0.775 | 0.795 | 0.775 | 0.785 | 0.785 | +0.015 (+1.95%) | 1,862,200 |
4 Dec 2023 | MYR | 0.775 | 0.79 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 3,577,200 |
1 Dec 2023 | MYR | 0.77 | 0.8 | 0.765 | 0.77 | 0.77 | +0.02 (+2.67%) | 9,016,300 |
30 Nov 2023 | MYR | 0.79 | 0.795 | 0.745 | 0.75 | 0.75 | -0.035 (-4.46%) | 9,220,100 |
29 Nov 2023 | MYR | 0.8 | 0.805 | 0.785 | 0.785 | 0.785 | -0.01 (-1.26%) | 2,557,100 |
28 Nov 2023 | MYR | 0.82 | 0.83 | 0.79 | 0.795 | 0.795 | -0.03 (-3.64%) | 3,499,800 |
27 Nov 2023 | MYR | 0.835 | 0.84 | 0.82 | 0.825 | 0.825 | -0.005 (-0.60%) | 975,400 |
24 Nov 2023 | MYR | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | +0.005 (+0.61%) | 346,300 |
23 Nov 2023 | MYR | 0.845 | 0.85 | 0.82 | 0.825 | 0.825 | -0.02 (-2.37%) | 1,816,100 |
22 Nov 2023 | MYR | 0.85 | 0.85 | 0.835 | 0.845 | 0.845 | 0.0 (0.0%) | 1,079,500 |
21 Nov 2023 | MYR | 0.845 | 0.855 | 0.83 | 0.845 | 0.845 | +0.005 (+0.60%) | 2,613,500 |