Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2023 | MYR | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.015 (-1.54%) | 214,000 |
4 Dec 2023 | MYR | 0.95 | 0.985 | 0.945 | 0.975 | 0.975 | +0.02 (+2.09%) | 1,364,300 |
1 Dec 2023 | MYR | 0.96 | 0.97 | 0.93 | 0.955 | 0.955 | -0.005 (-0.52%) | 2,337,000 |
30 Nov 2023 | MYR | 0.975 | 0.99 | 0.96 | 0.96 | 0.96 | -0.015 (-1.54%) | 709,300 |
29 Nov 2023 | MYR | 1.03 | 1.04 | 0.94 | 0.975 | 0.975 | -0.035 (-3.47%) | 2,886,600 |
28 Nov 2023 | MYR | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -0.05 (-4.72%) | 1,427,100 |
27 Nov 2023 | MYR | 1 | 1.08 | 1 | 1.06 | 1.06 | +0.075 (+7.61%) | 4,236,000 |
24 Nov 2023 | MYR | 0.99 | 0.99 | 0.965 | 0.985 | 0.985 | -0.005 (-0.51%) | 2,240,000 |
23 Nov 2023 | MYR | 0.975 | 0.995 | 0.975 | 0.99 | 0.99 | +0.01 (+1.02%) | 959,200 |
22 Nov 2023 | MYR | 0.98 | 0.985 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 1,074,400 |
21 Nov 2023 | MYR | 0.99 | 0.99 | 0.975 | 0.98 | 0.98 | -0.01 (-1.01%) | 635,300 |
20 Nov 2023 | MYR | 0.985 | 1.01 | 0.965 | 0.99 | 0.99 | +0.005 (+0.51%) | 945,000 |
17 Nov 2023 | MYR | 0.965 | 1.01 | 0.96 | 0.985 | 0.985 | +0.02 (+2.07%) | 2,740,600 |
16 Nov 2023 | MYR | 0.94 | 0.965 | 0.94 | 0.965 | 0.965 | +0.015 (+1.58%) | 694,400 |
15 Nov 2023 | MYR | 0.935 | 0.95 | 0.935 | 0.95 | 0.95 | +0.015 (+1.60%) | 785,900 |
14 Nov 2023 | MYR | 0.955 | 0.955 | 0.93 | 0.935 | 0.935 | -0.02 (-2.09%) | 425,100 |
10 Nov 2023 | MYR | 0.955 | 0.955 | 0.94 | 0.955 | 0.955 | 0.0 (0.0%) | 725,300 |
9 Nov 2023 | MYR | 0.95 | 1 | 0.945 | 0.955 | 0.955 | +0.005 (+0.53%) | 4,765,700 |
8 Nov 2023 | MYR | 0.915 | 0.95 | 0.915 | 0.95 | 0.95 | +0.035 (+3.83%) | 2,039,400 |
7 Nov 2023 | MYR | 0.91 | 0.92 | 0.91 | 0.915 | 0.915 | +0.005 (+0.55%) | 939,800 |
6 Nov 2023 | MYR | 0.91 | 0.915 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 214,900 |
3 Nov 2023 | MYR | 0.895 | 0.92 | 0.88 | 0.91 | 0.91 | +0.01 (+1.11%) | 811,800 |
2 Nov 2023 | MYR | 0.9 | 0.9 | 0.89 | 0.9 | 0.9 | +0.005 (+0.56%) | 522,700 |
1 Nov 2023 | MYR | 0.925 | 0.925 | 0.89 | 0.895 | 0.895 | -0.035 (-3.76%) | 232,400 |
31 Oct 2023 | MYR | 0.93 | 0.935 | 0.925 | 0.93 | 0.93 | 0.0 (0.0%) | 706,000 |
30 Oct 2023 | MYR | 0.935 | 0.94 | 0.925 | 0.93 | 0.93 | 0.0 (0.0%) | 2,357,800 |
27 Oct 2023 | MYR | 0.89 | 0.935 | 0.89 | 0.93 | 0.93 | +0.035 (+3.91%) | 2,387,300 |
26 Oct 2023 | MYR | 0.875 | 0.915 | 0.875 | 0.895 | 0.895 | +0.035 (+4.07%) | 1,292,700 |
25 Oct 2023 | MYR | 0.87 | 0.875 | 0.86 | 0.86 | 0.86 | -0.015 (-1.71%) | 1,152,000 |
24 Oct 2023 | MYR | 0.86 | 0.88 | 0.86 | 0.875 | 0.875 | +0.005 (+0.57%) | 910,600 |