Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | MYR | 0.95 | 1 | 0.935 | 0.995 | 0.995 | +0.045 (+4.74%) | 2,189,100 |
2 Jan 2024 | MYR | 0.92 | 0.95 | 0.915 | 0.95 | 0.95 | +0.03 (+3.26%) | 1,002,000 |
29 Dec 2023 | MYR | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 375,900 |
28 Dec 2023 | MYR | 0.9 | 0.93 | 0.88 | 0.92 | 0.92 | +0.02 (+2.22%) | 3,122,300 |
27 Dec 2023 | MYR | 0.935 | 0.935 | 0.9 | 0.9 | 0.9 | -0.04 (-4.26%) | 1,658,900 |
26 Dec 2023 | MYR | 0.93 | 0.95 | 0.925 | 0.94 | 0.94 | +0.01 (+1.08%) | 1,390,800 |
22 Dec 2023 | MYR | 0.945 | 0.945 | 0.925 | 0.93 | 0.93 | -0.02 (-2.11%) | 1,788,800 |
21 Dec 2023 | MYR | 0.935 | 0.95 | 0.925 | 0.95 | 0.95 | 0.0 (0.0%) | 1,455,400 |
20 Dec 2023 | MYR | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | +0.005 (+0.53%) | 190,000 |
19 Dec 2023 | MYR | 0.94 | 0.945 | 0.93 | 0.945 | 0.945 | +0.005 (+0.53%) | 401,200 |
18 Dec 2023 | MYR | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.02 (-2.08%) | 114,400 |
15 Dec 2023 | MYR | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | +0.02 (+2.13%) | 284,300 |
14 Dec 2023 | MYR | 0.955 | 0.955 | 0.935 | 0.94 | 0.94 | -0.015 (-1.57%) | 637,400 |
13 Dec 2023 | MYR | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 0.0 (0.0%) | 85,000 |
12 Dec 2023 | MYR | 0.96 | 0.965 | 0.955 | 0.955 | 0.955 | -0.005 (-0.52%) | 1,558,900 |
11 Dec 2023 | MYR | 0.96 | 0.965 | 0.945 | 0.96 | 0.96 | -0.005 (-0.52%) | 991,300 |
8 Dec 2023 | MYR | 0.955 | 0.965 | 0.95 | 0.965 | 0.965 | 0.0 (0.0%) | 248,800 |
7 Dec 2023 | MYR | 0.96 | 0.965 | 0.95 | 0.965 | 0.965 | +0.005 (+0.52%) | 290,500 |
6 Dec 2023 | MYR | 0.97 | 0.97 | 0.945 | 0.96 | 0.96 | 0.0 (0.0%) | 964,700 |
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 |