Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | MYR | 5.14 | 5.14 | 4.99 | 5.11 | 5.11 | +0.12 (+2.40%) | 1,569,200 |
1 Dec 2023 | MYR | 5.25 | 5.25 | 4.99 | 4.99 | 4.99 | -0.21 (-4.04%) | 1,286,800 |
30 Nov 2023 | MYR | 5.4 | 5.42 | 5.2 | 5.2 | 5.2 | -0.14 (-2.62%) | 1,549,000 |
29 Nov 2023 | MYR | 5.35 | 5.36 | 5.21 | 5.34 | 5.34 | -0.02 (-0.37%) | 1,547,200 |
28 Nov 2023 | MYR | 5.37 | 5.37 | 5.29 | 5.36 | 5.36 | +0.06 (+1.13%) | 1,227,200 |
27 Nov 2023 | MYR | 5.4 | 5.4 | 5.3 | 5.3 | 5.3 | -0.09 (-1.67%) | 1,360,400 |
24 Nov 2023 | MYR | 5.4 | 5.46 | 5.35 | 5.39 | 5.39 | -0.06 (-1.10%) | 1,327,000 |
23 Nov 2023 | MYR | 5.44 | 5.45 | 5.43 | 5.45 | 5.45 | +0.01 (+0.18%) | 788,100 |
22 Nov 2023 | MYR | 5.47 | 5.47 | 5.44 | 5.44 | 5.44 | -0.02 (-0.37%) | 1,230,700 |
21 Nov 2023 | MYR | 5.47 | 5.47 | 5.45 | 5.46 | 5.46 | -0.02 (-0.36%) | 1,131,500 |
20 Nov 2023 | MYR | 5.45 | 5.48 | 5.44 | 5.48 | 5.48 | +0.04 (+0.74%) | 1,223,400 |
17 Nov 2023 | MYR | 5.5 | 5.5 | 5.39 | 5.44 | 5.44 | -0.06 (-1.09%) | 1,490,500 |
16 Nov 2023 | MYR | 5.5 | 5.61 | 5.5 | 5.5 | 5.5 | -0.14 (-2.48%) | 1,505,800 |
15 Nov 2023 | MYR | 5.6 | 5.64 | 5.52 | 5.64 | 5.64 | 0.0 (0.0%) | 1,444,200 |
14 Nov 2023 | MYR | 5.54 | 5.64 | 5.38 | 5.64 | 5.64 | +0.11 (+1.99%) | 1,280,000 |
10 Nov 2023 | MYR | 5.48 | 5.53 | 5.36 | 5.53 | 5.53 | +0.04 (+0.73%) | 1,054,700 |
9 Nov 2023 | MYR | 5.5 | 5.5 | 5.33 | 5.49 | 5.49 | -0.03 (-0.54%) | 736,400 |
8 Nov 2023 | MYR | 5.51 | 5.53 | 5.32 | 5.52 | 5.52 | -0.03 (-0.54%) | 1,426,600 |
7 Nov 2023 | MYR | 5.54 | 5.55 | 5.5 | 5.55 | 5.55 | 0.0 (0.0%) | 1,347,400 |
6 Nov 2023 | MYR | 5.54 | 5.55 | 5.5 | 5.55 | 5.55 | -0.01 (-0.18%) | 565,100 |
3 Nov 2023 | MYR | 5.51 | 5.56 | 5.37 | 5.56 | 5.56 | 0.0 (0.0%) | 1,020,600 |
2 Nov 2023 | MYR | 5.52 | 5.56 | 5.49 | 5.56 | 5.56 | 0.0 (0.0%) | 818,400 |
1 Nov 2023 | MYR | 5.54 | 5.56 | 5.51 | 5.56 | 5.56 | 0.0 (0.0%) | 365,100 |
31 Oct 2023 | MYR | 5.52 | 5.56 | 5.47 | 5.56 | 5.56 | 0.0 (0.0%) | 789,100 |
30 Oct 2023 | MYR | 5.54 | 5.56 | 5.5 | 5.56 | 5.56 | 0.0 (0.0%) | 446,100 |
27 Oct 2023 | MYR | 5.55 | 5.56 | 5.52 | 5.56 | 5.56 | -0.01 (-0.18%) | 835,400 |
26 Oct 2023 | MYR | 5.56 | 5.57 | 5.47 | 5.57 | 5.57 | 0.0 (0.0%) | 387,600 |
25 Oct 2023 | MYR | 5.56 | 5.57 | 5.49 | 5.57 | 5.57 | 0.0 (0.0%) | 534,900 |
24 Oct 2023 | MYR | 5.56 | 5.57 | 5.49 | 5.57 | 5.57 | 0.0 (0.0%) | 870,400 |
23 Oct 2023 | MYR | 5.42 | 5.57 | 5.42 | 5.57 | 5.57 | +0.02 (+0.36%) | 515,900 |