Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | MYR | 0.81 | 0.825 | 0.805 | 0.82 | 0.82 | +0.01 (+1.23%) | 4,066,200 |
18 Dec 2023 | MYR | 0.8 | 0.82 | 0.795 | 0.81 | 0.81 | +0.01 (+1.25%) | 2,949,100 |
15 Dec 2023 | MYR | 0.81 | 0.81 | 0.795 | 0.8 | 0.8 | -0.005 (-0.62%) | 3,593,500 |
14 Dec 2023 | MYR | 0.815 | 0.815 | 0.8 | 0.805 | 0.805 | -0.005 (-0.62%) | 2,680,200 |
13 Dec 2023 | MYR | 0.79 | 0.815 | 0.79 | 0.81 | 0.81 | +0.015 (+1.89%) | 4,205,400 |
12 Dec 2023 | MYR | 0.79 | 0.8 | 0.78 | 0.795 | 0.795 | +0.005 (+0.63%) | 2,380,500 |
11 Dec 2023 | MYR | 0.795 | 0.805 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 3,387,000 |
8 Dec 2023 | MYR | 0.78 | 0.795 | 0.775 | 0.79 | 0.79 | +0.015 (+1.94%) | 2,003,800 |
7 Dec 2023 | MYR | 0.78 | 0.78 | 0.775 | 0.775 | 0.775 | -0.01 (-1.27%) | 641,100 |
6 Dec 2023 | MYR | 0.78 | 0.79 | 0.775 | 0.785 | 0.785 | +0.01 (+1.29%) | 2,777,800 |
5 Dec 2023 | MYR | 0.77 | 0.78 | 0.765 | 0.775 | 0.775 | 0.0 (0.0%) | 10,627,300 |
4 Dec 2023 | MYR | 0.78 | 0.78 | 0.765 | 0.775 | 0.775 | -0.005 (-0.64%) | 3,931,200 |
1 Dec 2023 | MYR | 0.81 | 0.81 | 0.775 | 0.78 | 0.78 | -0.02 (-2.50%) | 7,758,700 |
30 Nov 2023 | MYR | 0.84 | 0.84 | 0.795 | 0.8 | 0.8 | -0.035 (-4.19%) | 4,758,900 |
29 Nov 2023 | MYR | 0.82 | 0.84 | 0.82 | 0.835 | 0.835 | +0.015 (+1.83%) | 3,861,800 |
28 Nov 2023 | MYR | 0.825 | 0.83 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 1,575,800 |
27 Nov 2023 | MYR | 0.84 | 0.845 | 0.815 | 0.83 | 0.83 | -0.02 (-2.35%) | 3,479,200 |
24 Nov 2023 | MYR | 0.855 | 0.86 | 0.845 | 0.85 | 0.85 | 0.0 (0.0%) | 2,244,100 |
23 Nov 2023 | MYR | 0.855 | 0.86 | 0.85 | 0.85 | 0.85 | -0.005 (-0.58%) | 3,513,900 |
22 Nov 2023 | MYR | 0.845 | 0.855 | 0.84 | 0.855 | 0.855 | +0.01 (+1.18%) | 2,668,300 |
21 Nov 2023 | MYR | 0.84 | 0.855 | 0.84 | 0.845 | 0.845 | -0.005 (-0.59%) | 2,520,600 |
20 Nov 2023 | MYR | 0.865 | 0.865 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 2,461,900 |
17 Nov 2023 | MYR | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | +0.015 (+1.78%) | 4,069,700 |
16 Nov 2023 | MYR | 0.845 | 0.85 | 0.835 | 0.845 | 0.845 | 0.0 (0.0%) | 1,836,400 |
15 Nov 2023 | MYR | 0.835 | 0.845 | 0.83 | 0.845 | 0.845 | +0.01 (+1.20%) | 2,103,400 |
14 Nov 2023 | MYR | 0.845 | 0.85 | 0.83 | 0.835 | 0.835 | -0.01 (-1.18%) | 3,940,200 |
10 Nov 2023 | MYR | 0.85 | 0.85 | 0.835 | 0.845 | 0.845 | 0.0 (0.0%) | 1,600,200 |
9 Nov 2023 | MYR | 0.855 | 0.855 | 0.84 | 0.845 | 0.845 | -0.015 (-1.74%) | 3,592,000 |
8 Nov 2023 | MYR | 0.85 | 0.865 | 0.845 | 0.86 | 0.86 | +0.01 (+1.18%) | 3,623,400 |
7 Nov 2023 | MYR | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.015 (-1.73%) | 3,630,700 |