Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | MYR | 0.735 | 0.75 | 0.715 | 0.745 | 0.745 | +0.01 (+1.36%) | 5,804,100 |
2 Jan 2024 | MYR | 0.75 | 0.77 | 0.69 | 0.735 | 0.735 | -0.015 (-2%) | 1,541,900 |
29 Dec 2023 | MYR | 0.695 | 0.75 | 0.69 | 0.75 | 0.75 | +0.05 (+7.14%) | 3,521,300 |
28 Dec 2023 | MYR | 0.68 | 0.7 | 0.675 | 0.7 | 0.7 | +0.02 (+2.94%) | 1,915,700 |
27 Dec 2023 | MYR | 0.665 | 0.68 | 0.66 | 0.68 | 0.68 | +0.02 (+3.03%) | 1,131,200 |
26 Dec 2023 | MYR | 0.66 | 0.665 | 0.645 | 0.66 | 0.66 | +0.005 (+0.76%) | 1,178,900 |
22 Dec 2023 | MYR | 0.655 | 0.665 | 0.64 | 0.655 | 0.655 | -0.005 (-0.76%) | 1,009,000 |
21 Dec 2023 | MYR | 0.65 | 0.67 | 0.6 | 0.66 | 0.66 | 0.0 (0.0%) | 837,500 |
20 Dec 2023 | MYR | 0.665 | 0.67 | 0.655 | 0.66 | 0.66 | -0.005 (-0.75%) | 165,900 |
19 Dec 2023 | MYR | 0.66 | 0.665 | 0.655 | 0.665 | 0.665 | +0.005 (+0.76%) | 2,853,900 |
18 Dec 2023 | MYR | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 2,784,900 |
15 Dec 2023 | MYR | 0.635 | 0.65 | 0.635 | 0.65 | 0.65 | +0.005 (+0.78%) | 271,000 |
14 Dec 2023 | MYR | 0.64 | 0.645 | 0.62 | 0.645 | 0.645 | +0.005 (+0.78%) | 1,209,200 |
13 Dec 2023 | MYR | 0.635 | 0.64 | 0.62 | 0.64 | 0.64 | +0.005 (+0.79%) | 238,700 |
12 Dec 2023 | MYR | 0.62 | 0.635 | 0.615 | 0.635 | 0.635 | +0.015 (+2.42%) | 913,600 |
11 Dec 2023 | MYR | 0.62 | 0.635 | 0.615 | 0.62 | 0.62 | -0.01 (-1.59%) | 1,950,100 |
8 Dec 2023 | MYR | 0.63 | 0.645 | 0.625 | 0.63 | 0.63 | 0.0 (0.0%) | 2,707,500 |
7 Dec 2023 | MYR | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 3,586,600 |
6 Dec 2023 | MYR | 0.605 | 0.62 | 0.6 | 0.62 | 0.62 | +0.015 (+2.48%) | 872,000 |
5 Dec 2023 | MYR | 0.57 | 0.605 | 0.57 | 0.605 | 0.605 | +0.045 (+8.04%) | 1,525,100 |
4 Dec 2023 | MYR | 0.57 | 0.575 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 910,000 |
1 Dec 2023 | MYR | 0.575 | 0.58 | 0.565 | 0.58 | 0.58 | 0.0 (0.0%) | 990,100 |
30 Nov 2023 | MYR | 0.565 | 0.58 | 0.565 | 0.58 | 0.58 | +0.01 (+1.75%) | 1,200,700 |
29 Nov 2023 | MYR | 0.575 | 0.575 | 0.565 | 0.57 | 0.57 | -0.005 (-0.87%) | 1,167,100 |
28 Nov 2023 | MYR | 0.55 | 0.575 | 0.545 | 0.575 | 0.575 | +0.02 (+3.60%) | 2,090,700 |
27 Nov 2023 | MYR | 0.545 | 0.555 | 0.54 | 0.555 | 0.555 | +0.02 (+3.74%) | 146,300 |
24 Nov 2023 | MYR | 0.55 | 0.55 | 0.53 | 0.535 | 0.535 | -0.02 (-3.60%) | 163,800 |
23 Nov 2023 | MYR | 0.55 | 0.555 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 20,000 |
22 Nov 2023 | MYR | 0.545 | 0.555 | 0.545 | 0.555 | 0.555 | +0.01 (+1.83%) | 11,000 |
21 Nov 2023 | MYR | 0.55 | 0.555 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 837,700 |