Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | MYR | 1.42 | 1.52 | 1.42 | 1.47 | 1.47 | +0.05 (+3.52%) | 2,665,000 |
22 Dec 2023 | MYR | 1.4 | 1.42 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 504,000 |
21 Dec 2023 | MYR | 1.39 | 1.4 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 238,100 |
20 Dec 2023 | MYR | 1.4 | 1.41 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 1,348,200 |
19 Dec 2023 | MYR | 1.4 | 1.4 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 311,900 |
18 Dec 2023 | MYR | 1.42 | 1.42 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 488,300 |
15 Dec 2023 | MYR | 1.4 | 1.41 | 1.38 | 1.41 | 1.41 | +0.01 (+0.71%) | 740,800 |
14 Dec 2023 | MYR | 1.4 | 1.4 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 439,100 |
13 Dec 2023 | MYR | 1.41 | 1.42 | 1.38 | 1.4 | 1.4 | -0.03 (-2.10%) | 754,900 |
12 Dec 2023 | MYR | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | +0.02 (+1.42%) | 1,772,700 |
11 Dec 2023 | MYR | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | 0.0 (0.0%) | 546,700 |
8 Dec 2023 | MYR | 1.4 | 1.44 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 1,435,400 |
7 Dec 2023 | MYR | 1.4 | 1.42 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 491,900 |
6 Dec 2023 | MYR | 1.36 | 1.43 | 1.36 | 1.4 | 1.4 | +0.06 (+4.48%) | 2,422,500 |
5 Dec 2023 | MYR | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -0.03 (-2.19%) | 1,063,300 |
4 Dec 2023 | MYR | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 1,966,500 |
1 Dec 2023 | MYR | 1.41 | 1.42 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 563,900 |
30 Nov 2023 | MYR | 1.42 | 1.46 | 1.37 | 1.4 | 1.4 | +0.11 (+8.53%) | 4,482,700 |
29 Nov 2023 | MYR | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 172,100 |
28 Nov 2023 | MYR | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 142,900 |
27 Nov 2023 | MYR | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 109,700 |
24 Nov 2023 | MYR | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 679,900 |
23 Nov 2023 | MYR | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 132,000 |
22 Nov 2023 | MYR | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 278,300 |
21 Nov 2023 | MYR | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 228,000 |
20 Nov 2023 | MYR | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 143,300 |
17 Nov 2023 | MYR | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 25,700 |
16 Nov 2023 | MYR | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 25,800 |
15 Nov 2023 | MYR | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | +0.01 (+0.78%) | 50,200 |
14 Nov 2023 | MYR | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 32,900 |