Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | MYR | 2.5 | 2.51 | 2.48 | 2.51 | 2.51 | +0.01 (+0.40%) | 240,100 |
21 Dec 2023 | MYR | 2.52 | 2.52 | 2.48 | 2.5 | 2.5 | 0.0 (0.0%) | 97,300 |
20 Dec 2023 | MYR | 2.47 | 2.51 | 2.47 | 2.5 | 2.5 | +0.02 (+0.81%) | 529,000 |
19 Dec 2023 | MYR | 2.5 | 2.53 | 2.48 | 2.48 | 2.48 | -0.05 (-1.98%) | 468,800 |
18 Dec 2023 | MYR | 2.51 | 2.53 | 2.47 | 2.53 | 2.53 | 0.0 (0.0%) | 277,900 |
15 Dec 2023 | MYR | 2.49 | 2.54 | 2.47 | 2.53 | 2.53 | +0.07 (+2.85%) | 565,300 |
14 Dec 2023 | MYR | 2.53 | 2.53 | 2.44 | 2.46 | 2.46 | -0.07 (-2.77%) | 1,370,700 |
13 Dec 2023 | MYR | 2.54 | 2.55 | 2.52 | 2.53 | 2.53 | -0.03 (-1.17%) | 532,700 |
12 Dec 2023 | MYR | 2.58 | 2.59 | 2.53 | 2.56 | 2.56 | -0.03 (-1.16%) | 443,600 |
11 Dec 2023 | MYR | 2.62 | 2.65 | 2.57 | 2.59 | 2.59 | -0.07 (-2.63%) | 178,500 |
8 Dec 2023 | MYR | 2.66 | 2.67 | 2.6 | 2.66 | 2.66 | -0.01 (-0.37%) | 224,300 |
7 Dec 2023 | MYR | 2.65 | 2.67 | 2.6 | 2.67 | 2.67 | -0.01 (-0.37%) | 336,100 |
6 Dec 2023 | MYR | 2.68 | 2.69 | 2.65 | 2.68 | 2.68 | -0.04 (-1.47%) | 147,100 |
5 Dec 2023 | MYR | 2.75 | 2.75 | 2.64 | 2.72 | 2.72 | 0.0 (0.0%) | 409,400 |
4 Dec 2023 | MYR | 2.71 | 2.73 | 2.68 | 2.72 | 2.72 | 0.0 (0.0%) | 401,200 |
1 Dec 2023 | MYR | 2.75 | 2.77 | 2.71 | 2.72 | 2.72 | -0.01 (-0.37%) | 228,800 |
30 Nov 2023 | MYR | 2.7 | 2.83 | 2.65 | 2.73 | 2.73 | +0.03 (+1.11%) | 806,900 |
29 Nov 2023 | MYR | 2.76 | 2.78 | 2.66 | 2.7 | 2.7 | -0.1 (-3.57%) | 641,900 |
28 Nov 2023 | MYR | 2.81 | 2.85 | 2.76 | 2.8 | 2.8 | -0.03 (-1.06%) | 453,400 |
27 Nov 2023 | MYR | 2.97 | 2.97 | 2.8 | 2.83 | 2.83 | -0.15 (-5.03%) | 683,600 |
24 Nov 2023 | MYR | 3.01 | 3.01 | 2.97 | 2.98 | 2.98 | -0.02 (-0.67%) | 188,500 |
23 Nov 2023 | MYR | 3.03 | 3.03 | 2.98 | 3 | 3 | -0.03 (-0.99%) | 233,000 |
22 Nov 2023 | MYR | 3.03 | 3.04 | 3.02 | 3.03 | 3.03 | +0.02 (+0.66%) | 79,600 |
21 Nov 2023 | MYR | 3 | 3.05 | 2.99 | 3.01 | 3.01 | +0.03 (+1.01%) | 240,900 |
20 Nov 2023 | MYR | 3.01 | 3.02 | 2.98 | 2.98 | 2.98 | -0.04 (-1.32%) | 280,100 |
17 Nov 2023 | MYR | 3.03 | 3.03 | 2.99 | 3.02 | 3.02 | -0.01 (-0.33%) | 322,200 |
16 Nov 2023 | MYR | 3.03 | 3.03 | 2.99 | 3.03 | 3.03 | 0.0 (0.0%) | 106,200 |
15 Nov 2023 | MYR | 3.01 | 3.03 | 2.99 | 3.03 | 3.03 | +0.02 (+0.66%) | 277,700 |
14 Nov 2023 | MYR | 3.02 | 3.02 | 2.99 | 3.01 | 3.01 | -0.01 (-0.33%) | 151,700 |
10 Nov 2023 | MYR | 3.01 | 3.02 | 2.99 | 3.02 | 3.02 | +0.01 (+0.33%) | 64,300 |