Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | MYR | 1.55 | 1.56 | 1.52 | 1.52 | 1.52 | -0.03 (-1.94%) | 306,100 |
29 Dec 2023 | MYR | 1.52 | 1.55 | 1.5 | 1.55 | 1.55 | +0.02 (+1.31%) | 550,200 |
28 Dec 2023 | MYR | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | -0.01 (-0.65%) | 51,600 |
27 Dec 2023 | MYR | 1.53 | 1.54 | 1.5 | 1.54 | 1.54 | +0.02 (+1.32%) | 282,600 |
26 Dec 2023 | MYR | 1.54 | 1.54 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 441,800 |
22 Dec 2023 | MYR | 1.49 | 1.56 | 1.49 | 1.54 | 1.54 | +0.05 (+3.36%) | 1,385,300 |
21 Dec 2023 | MYR | 1.46 | 1.5 | 1.44 | 1.49 | 1.49 | +0.03 (+2.05%) | 726,900 |
20 Dec 2023 | MYR | 1.43 | 1.47 | 1.42 | 1.46 | 1.46 | +0.03 (+2.10%) | 1,256,000 |
19 Dec 2023 | MYR | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -0.04 (-2.72%) | 401,600 |
18 Dec 2023 | MYR | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | +0.01 (+0.68%) | 544,800 |
15 Dec 2023 | MYR | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 417,300 |
14 Dec 2023 | MYR | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | -0.02 (-1.37%) | 662,100 |
13 Dec 2023 | MYR | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 486,800 |
12 Dec 2023 | MYR | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 86,600 |
11 Dec 2023 | MYR | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | -0.01 (-0.69%) | 683,600 |
8 Dec 2023 | MYR | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -0.03 (-2.04%) | 1,502,200 |
7 Dec 2023 | MYR | 1.46 | 1.49 | 1.44 | 1.47 | 1.47 | +0.01 (+0.68%) | 848,400 |
6 Dec 2023 | MYR | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 518,100 |
5 Dec 2023 | MYR | 1.46 | 1.46 | 1.43 | 1.46 | 1.46 | 0.0 (0.0%) | 1,084,100 |
4 Dec 2023 | MYR | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | +0.03 (+2.10%) | 1,119,300 |
1 Dec 2023 | MYR | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 591,200 |
30 Nov 2023 | MYR | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 760,700 |
29 Nov 2023 | MYR | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 1,054,800 |
28 Nov 2023 | MYR | 1.4 | 1.46 | 1.38 | 1.45 | 1.45 | +0.06 (+4.32%) | 1,765,400 |
27 Nov 2023 | MYR | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 1,676,500 |
24 Nov 2023 | MYR | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | 0.0 (0.0%) | 1,595,900 |
23 Nov 2023 | MYR | 1.44 | 1.44 | 1.4 | 1.41 | 1.41 | -0.04 (-2.76%) | 1,850,500 |
22 Nov 2023 | MYR | 1.48 | 1.49 | 1.41 | 1.45 | 1.45 | -0.04 (-2.68%) | 1,395,800 |
21 Nov 2023 | MYR | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | +0.01 (+0.68%) | 1,397,700 |
20 Nov 2023 | MYR | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 1,711,200 |