Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | MYR | 0.86 | 0.86 | 0.835 | 0.835 | 0.835 | -0.02 (-2.34%) | 337,000 |
22 Dec 2023 | MYR | 0.86 | 0.86 | 0.85 | 0.855 | 0.855 | -0.005 (-0.58%) | 84,100 |
21 Dec 2023 | MYR | 0.865 | 0.865 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 73,500 |
20 Dec 2023 | MYR | 0.885 | 0.885 | 0.855 | 0.86 | 0.86 | -0.025 (-2.82%) | 3,309,500 |
19 Dec 2023 | MYR | 0.875 | 0.885 | 0.865 | 0.885 | 0.885 | +0.01 (+1.14%) | 71,000 |
18 Dec 2023 | MYR | 0.89 | 0.89 | 0.865 | 0.875 | 0.875 | -0.015 (-1.69%) | 967,600 |
15 Dec 2023 | MYR | 0.885 | 0.89 | 0.885 | 0.89 | 0.89 | +0.005 (+0.56%) | 1,065,800 |
14 Dec 2023 | MYR | 0.89 | 0.89 | 0.875 | 0.885 | 0.885 | -0.005 (-0.56%) | 527,000 |
13 Dec 2023 | MYR | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.005 (-0.56%) | 930,200 |
12 Dec 2023 | MYR | 0.885 | 0.895 | 0.87 | 0.895 | 0.895 | +0.025 (+2.87%) | 2,340,300 |
11 Dec 2023 | MYR | 0.895 | 0.895 | 0.87 | 0.87 | 0.87 | -0.025 (-2.79%) | 198,000 |
8 Dec 2023 | MYR | 0.895 | 0.895 | 0.875 | 0.895 | 0.895 | +0.005 (+0.56%) | 143,500 |
7 Dec 2023 | MYR | 0.885 | 0.91 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 1,439,700 |
6 Dec 2023 | MYR | 0.905 | 0.905 | 0.88 | 0.88 | 0.88 | -0.03 (-3.30%) | 222,400 |
5 Dec 2023 | MYR | 0.905 | 0.91 | 0.905 | 0.91 | 0.91 | -0.005 (-0.55%) | 26,000 |
4 Dec 2023 | MYR | 0.915 | 0.915 | 0.905 | 0.915 | 0.915 | -0.005 (-0.54%) | 122,200 |
1 Dec 2023 | MYR | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 10,000 |
30 Nov 2023 | MYR | 0.91 | 0.92 | 0.89 | 0.92 | 0.92 | +0.01 (+1.10%) | 1,327,300 |
29 Nov 2023 | MYR | 0.895 | 0.915 | 0.89 | 0.91 | 0.91 | +0.015 (+1.68%) | 2,079,300 |
28 Nov 2023 | MYR | 0.93 | 0.935 | 0.895 | 0.895 | 0.895 | -0.04 (-4.28%) | 2,282,000 |
27 Nov 2023 | MYR | 0.925 | 0.94 | 0.9 | 0.935 | 0.935 | +0.01 (+1.08%) | 190,200 |
24 Nov 2023 | MYR | 0.955 | 0.96 | 0.925 | 0.925 | 0.925 | -0.02 (-2.12%) | 502,000 |
23 Nov 2023 | MYR | 0.945 | 0.95 | 0.935 | 0.945 | 0.945 | -0.005 (-0.53%) | 3,555,700 |
22 Nov 2023 | MYR | 0.955 | 0.955 | 0.935 | 0.95 | 0.95 | -0.005 (-0.52%) | 240,200 |
21 Nov 2023 | MYR | 0.96 | 0.965 | 0.945 | 0.955 | 0.955 | 0.0 (0.0%) | 323,300 |
20 Nov 2023 | MYR | 0.96 | 0.96 | 0.95 | 0.955 | 0.955 | +0.005 (+0.53%) | 295,900 |
17 Nov 2023 | MYR | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 210,000 |
16 Nov 2023 | MYR | 0.935 | 0.94 | 0.93 | 0.94 | 0.94 | +0.01 (+1.08%) | 499,200 |
15 Nov 2023 | MYR | 0.945 | 0.95 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 102,600 |
14 Nov 2023 | MYR | 0.945 | 0.945 | 0.93 | 0.93 | 0.93 | -0.015 (-1.59%) | 155,600 |