Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | MYR | 0.78 | 0.785 | 0.77 | 0.785 | 0.785 | 0.0 (0.0%) | 539,600 |
4 Jan 2024 | MYR | 0.76 | 0.785 | 0.755 | 0.785 | 0.785 | +0.025 (+3.29%) | 1,871,100 |
3 Jan 2024 | MYR | 0.735 | 0.76 | 0.735 | 0.76 | 0.76 | +0.025 (+3.40%) | 440,900 |
2 Jan 2024 | MYR | 0.735 | 0.74 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 291,800 |
29 Dec 2023 | MYR | 0.755 | 0.755 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 394,700 |
28 Dec 2023 | MYR | 0.755 | 0.755 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 177,900 |
27 Dec 2023 | MYR | 0.745 | 0.76 | 0.745 | 0.76 | 0.76 | +0.015 (+2.01%) | 752,000 |
26 Dec 2023 | MYR | 0.735 | 0.75 | 0.735 | 0.745 | 0.745 | 0.0 (0.0%) | 242,200 |
22 Dec 2023 | MYR | 0.73 | 0.755 | 0.73 | 0.745 | 0.745 | +0.015 (+2.05%) | 1,453,600 |
21 Dec 2023 | MYR | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 105,200 |
20 Dec 2023 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 67,000 |
19 Dec 2023 | MYR | 0.725 | 0.725 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 135,400 |
18 Dec 2023 | MYR | 0.735 | 0.735 | 0.72 | 0.72 | 0.72 | -0.015 (-2.04%) | 261,200 |
15 Dec 2023 | MYR | 0.74 | 0.745 | 0.725 | 0.735 | 0.735 | -0.005 (-0.68%) | 470,000 |
14 Dec 2023 | MYR | 0.725 | 0.75 | 0.725 | 0.74 | 0.74 | +0.02 (+2.78%) | 649,900 |
13 Dec 2023 | MYR | 0.745 | 0.745 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 637,000 |
12 Dec 2023 | MYR | 0.745 | 0.75 | 0.73 | 0.74 | 0.74 | -0.005 (-0.67%) | 515,200 |
11 Dec 2023 | MYR | 0.725 | 0.75 | 0.725 | 0.745 | 0.745 | +0.02 (+2.76%) | 591,500 |
8 Dec 2023 | MYR | 0.73 | 0.74 | 0.725 | 0.725 | 0.725 | 0.0 (0.0%) | 383,900 |
7 Dec 2023 | MYR | 0.72 | 0.735 | 0.715 | 0.725 | 0.725 | +0.01 (+1.40%) | 310,500 |
6 Dec 2023 | MYR | 0.725 | 0.73 | 0.715 | 0.715 | 0.715 | -0.015 (-2.05%) | 553,500 |
5 Dec 2023 | MYR | 0.745 | 0.745 | 0.725 | 0.73 | 0.73 | -0.015 (-2.01%) | 828,600 |
4 Dec 2023 | MYR | 0.755 | 0.76 | 0.745 | 0.745 | 0.745 | -0.015 (-1.97%) | 638,200 |
1 Dec 2023 | MYR | 0.76 | 0.775 | 0.745 | 0.76 | 0.76 | 0.0 (0.0%) | 592,900 |
30 Nov 2023 | MYR | 0.76 | 0.765 | 0.745 | 0.76 | 0.76 | 0.0 (0.0%) | 538,000 |
29 Nov 2023 | MYR | 0.775 | 0.81 | 0.755 | 0.76 | 0.76 | +0.005 (+0.66%) | 6,242,400 |
28 Nov 2023 | MYR | 0.7 | 0.765 | 0.7 | 0.755 | 0.755 | +0.065 (+9.42%) | 5,170,300 |
27 Nov 2023 | MYR | 0.685 | 0.695 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 248,700 |
24 Nov 2023 | MYR | 0.69 | 0.695 | 0.685 | 0.69 | 0.69 | -0.005 (-0.72%) | 271,400 |
23 Nov 2023 | MYR | 0.7 | 0.705 | 0.695 | 0.695 | 0.695 | +0.005 (+0.72%) | 102,200 |