Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | MYR | 0.845 | 0.875 | 0.815 | 0.87 | 0.87 | +0.03 (+3.57%) | 880,500 |
2 Jan 2024 | MYR | 0.855 | 0.87 | 0.83 | 0.84 | 0.84 | -0.025 (-2.89%) | 255,200 |
29 Dec 2023 | MYR | 0.88 | 0.88 | 0.86 | 0.865 | 0.865 | -0.015 (-1.70%) | 454,900 |
28 Dec 2023 | MYR | 0.84 | 0.88 | 0.83 | 0.88 | 0.88 | +0.04 (+4.76%) | 915,200 |
27 Dec 2023 | MYR | 0.86 | 0.86 | 0.835 | 0.84 | 0.84 | -0.01 (-1.18%) | 207,900 |
26 Dec 2023 | MYR | 0.865 | 0.89 | 0.845 | 0.85 | 0.85 | -0.005 (-0.58%) | 1,479,700 |
22 Dec 2023 | MYR | 0.78 | 0.875 | 0.78 | 0.855 | 0.855 | +0.08 (+10.32%) | 2,065,400 |
21 Dec 2023 | MYR | 0.79 | 0.79 | 0.77 | 0.775 | 0.775 | -0.015 (-1.90%) | 121,800 |
20 Dec 2023 | MYR | 0.78 | 0.79 | 0.775 | 0.79 | 0.79 | 0.0 (0.0%) | 186,800 |
19 Dec 2023 | MYR | 0.8 | 0.8 | 0.785 | 0.79 | 0.79 | -0.01 (-1.25%) | 249,600 |
18 Dec 2023 | MYR | 0.8 | 0.815 | 0.8 | 0.8 | 0.8 | +0.005 (+0.63%) | 669,800 |
15 Dec 2023 | MYR | 0.78 | 0.835 | 0.78 | 0.795 | 0.795 | +0.045 (+6%) | 1,530,500 |
14 Dec 2023 | MYR | 0.725 | 0.765 | 0.725 | 0.75 | 0.75 | +0.03 (+4.17%) | 558,100 |
13 Dec 2023 | MYR | 0.71 | 0.725 | 0.7 | 0.72 | 0.72 | +0.015 (+2.13%) | 146,700 |
12 Dec 2023 | MYR | 0.7 | 0.705 | 0.7 | 0.705 | 0.705 | 0.0 (0.0%) | 40,700 |
11 Dec 2023 | MYR | 0.7 | 0.71 | 0.7 | 0.705 | 0.705 | +0.01 (+1.44%) | 23,400 |
8 Dec 2023 | MYR | 0.695 | 0.695 | 0.695 | 0.695 | 0.695 | 0.0 (0.0%) | 0 |
7 Dec 2023 | MYR | 0.71 | 0.71 | 0.695 | 0.695 | 0.695 | -0.005 (-0.71%) | 39,900 |
6 Dec 2023 | MYR | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 34,700 |
5 Dec 2023 | MYR | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 28,000 |
4 Dec 2023 | MYR | 0.7 | 0.71 | 0.7 | 0.7 | 0.7 | +0.005 (+0.72%) | 91,400 |
1 Dec 2023 | MYR | 0.685 | 0.695 | 0.685 | 0.695 | 0.695 | +0.01 (+1.46%) | 41,600 |
30 Nov 2023 | MYR | 0.69 | 0.69 | 0.685 | 0.685 | 0.685 | -0.01 (-1.44%) | 63,800 |
29 Nov 2023 | MYR | 0.685 | 0.695 | 0.68 | 0.695 | 0.695 | +0.015 (+2.21%) | 32,600 |
28 Nov 2023 | MYR | 0.68 | 0.685 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 47,000 |
27 Nov 2023 | MYR | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -0.005 (-0.73%) | 50,600 |
24 Nov 2023 | MYR | 0.69 | 0.69 | 0.685 | 0.685 | 0.685 | -0.005 (-0.72%) | 52,500 |
23 Nov 2023 | MYR | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | +0.005 (+0.73%) | 33,400 |
22 Nov 2023 | MYR | 0.685 | 0.685 | 0.685 | 0.685 | 0.685 | -0.005 (-0.72%) | 4,000 |
21 Nov 2023 | MYR | 0.685 | 0.69 | 0.68 | 0.69 | 0.69 | +0.005 (+0.73%) | 39,600 |