Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | MYR | 0.745 | 0.75 | 0.74 | 0.745 | 0.745 | -0.005 (-0.67%) | 525,200 |
2 Jan 2024 | MYR | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 1,049,500 |
29 Dec 2023 | MYR | 0.755 | 0.755 | 0.745 | 0.75 | 0.75 | -0.01 (-1.32%) | 1,284,900 |
28 Dec 2023 | MYR | 0.76 | 0.765 | 0.75 | 0.76 | 0.76 | -0.005 (-0.65%) | 557,200 |
27 Dec 2023 | MYR | 0.77 | 0.775 | 0.76 | 0.765 | 0.765 | 0.0 (0.0%) | 466,500 |
26 Dec 2023 | MYR | 0.77 | 0.77 | 0.76 | 0.765 | 0.765 | -0.01 (-1.29%) | 250,900 |
22 Dec 2023 | MYR | 0.765 | 0.78 | 0.765 | 0.775 | 0.775 | +0.01 (+1.31%) | 264,600 |
21 Dec 2023 | MYR | 0.765 | 0.775 | 0.76 | 0.765 | 0.765 | 0.0 (0.0%) | 615,100 |
20 Dec 2023 | MYR | 0.77 | 0.775 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 223,300 |
19 Dec 2023 | MYR | 0.755 | 0.77 | 0.755 | 0.765 | 0.765 | +0.015 (+2%) | 948,900 |
18 Dec 2023 | MYR | 0.785 | 0.785 | 0.75 | 0.75 | 0.75 | -0.025 (-3.23%) | 830,600 |
15 Dec 2023 | MYR | 0.75 | 0.775 | 0.75 | 0.775 | 0.775 | +0.025 (+3.33%) | 515,600 |
14 Dec 2023 | MYR | 0.75 | 0.755 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 341,600 |
13 Dec 2023 | MYR | 0.74 | 0.755 | 0.735 | 0.75 | 0.75 | -0.005 (-0.66%) | 1,057,500 |
12 Dec 2023 | MYR | 0.755 | 0.76 | 0.74 | 0.755 | 0.755 | 0.0 (0.0%) | 364,900 |
11 Dec 2023 | MYR | 0.755 | 0.77 | 0.75 | 0.755 | 0.755 | -0.005 (-0.66%) | 539,400 |
8 Dec 2023 | MYR | 0.76 | 0.765 | 0.745 | 0.76 | 0.76 | 0.0 (0.0%) | 539,500 |
7 Dec 2023 | MYR | 0.75 | 0.765 | 0.745 | 0.76 | 0.76 | 0.0 (0.0%) | 2,246,900 |
6 Dec 2023 | MYR | 0.76 | 0.765 | 0.755 | 0.76 | 0.76 | 0.0 (0.0%) | 326,100 |
5 Dec 2023 | MYR | 0.745 | 0.765 | 0.745 | 0.76 | 0.76 | +0.01 (+1.33%) | 1,040,600 |
4 Dec 2023 | MYR | 0.775 | 0.775 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 855,600 |
1 Dec 2023 | MYR | 0.77 | 0.785 | 0.765 | 0.78 | 0.78 | +0.01 (+1.30%) | 421,700 |
30 Nov 2023 | MYR | 0.77 | 0.78 | 0.765 | 0.77 | 0.77 | -0.01 (-1.28%) | 1,163,600 |
29 Nov 2023 | MYR | 0.785 | 0.785 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 881,200 |
28 Nov 2023 | MYR | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -0.005 (-0.64%) | 757,900 |
27 Nov 2023 | MYR | 0.8 | 0.805 | 0.76 | 0.785 | 0.785 | -0.015 (-1.88%) | 2,055,900 |
24 Nov 2023 | MYR | 0.81 | 0.815 | 0.795 | 0.8 | 0.8 | -0.005 (-0.62%) | 1,169,700 |
23 Nov 2023 | MYR | 0.82 | 0.82 | 0.79 | 0.805 | 0.805 | -0.02 (-2.42%) | 2,011,700 |
22 Nov 2023 | MYR | 0.825 | 0.825 | 0.81 | 0.825 | 0.825 | 0.0 (0.0%) | 1,084,600 |
21 Nov 2023 | MYR | 0.81 | 0.825 | 0.805 | 0.825 | 0.825 | +0.02 (+2.48%) | 1,870,800 |