Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | MYR | 0.685 | 0.685 | 0.675 | 0.685 | 0.685 | 0.0 (0.0%) | 179,200 |
22 Dec 2023 | MYR | 0.695 | 0.695 | 0.675 | 0.685 | 0.685 | -0.015 (-2.14%) | 187,600 |
21 Dec 2023 | MYR | 0.695 | 0.705 | 0.695 | 0.7 | 0.7 | +0.005 (+0.72%) | 272,600 |
20 Dec 2023 | MYR | 0.69 | 0.72 | 0.69 | 0.695 | 0.695 | +0.005 (+0.72%) | 891,200 |
19 Dec 2023 | MYR | 0.665 | 0.695 | 0.665 | 0.69 | 0.69 | +0.03 (+4.55%) | 761,800 |
18 Dec 2023 | MYR | 0.67 | 0.675 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 240,100 |
15 Dec 2023 | MYR | 0.67 | 0.685 | 0.665 | 0.67 | 0.67 | 0.0 (0.0%) | 637,600 |
14 Dec 2023 | MYR | 0.67 | 0.675 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 1,158,300 |
13 Dec 2023 | MYR | 0.655 | 0.665 | 0.655 | 0.66 | 0.66 | 0.0 (0.0%) | 187,400 |
12 Dec 2023 | MYR | 0.665 | 0.675 | 0.655 | 0.66 | 0.66 | -0.01 (-1.49%) | 243,100 |
11 Dec 2023 | MYR | 0.675 | 0.685 | 0.665 | 0.67 | 0.67 | -0.01 (-1.47%) | 632,900 |
8 Dec 2023 | MYR | 0.68 | 0.69 | 0.665 | 0.68 | 0.68 | +0.015 (+2.26%) | 161,700 |
7 Dec 2023 | MYR | 0.67 | 0.705 | 0.665 | 0.665 | 0.665 | -0.005 (-0.75%) | 1,271,200 |
6 Dec 2023 | MYR | 0.66 | 0.67 | 0.645 | 0.67 | 0.67 | +0.015 (+2.29%) | 844,600 |
5 Dec 2023 | MYR | 0.675 | 0.675 | 0.655 | 0.655 | 0.655 | -0.01 (-1.50%) | 686,400 |
4 Dec 2023 | MYR | 0.68 | 0.69 | 0.665 | 0.665 | 0.665 | -0.035 (-5%) | 1,386,700 |
1 Dec 2023 | MYR | 0.71 | 0.71 | 0.68 | 0.7 | 0.7 | -0.005 (-0.71%) | 230,600 |
30 Nov 2023 | MYR | 0.705 | 0.74 | 0.705 | 0.705 | 0.705 | -0.035 (-4.73%) | 2,091,400 |
29 Nov 2023 | MYR | 0.73 | 0.75 | 0.725 | 0.74 | 0.74 | +0.01 (+1.37%) | 248,000 |
28 Nov 2023 | MYR | 0.725 | 0.74 | 0.725 | 0.73 | 0.73 | -0.015 (-2.01%) | 302,500 |
27 Nov 2023 | MYR | 0.75 | 0.76 | 0.73 | 0.745 | 0.745 | -0.005 (-0.67%) | 770,500 |
24 Nov 2023 | MYR | 0.765 | 0.775 | 0.75 | 0.75 | 0.75 | -0.015 (-1.96%) | 1,306,200 |
23 Nov 2023 | MYR | 0.76 | 0.775 | 0.75 | 0.765 | 0.765 | +0.015 (+2%) | 1,518,900 |
22 Nov 2023 | MYR | 0.755 | 0.775 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 2,282,100 |
21 Nov 2023 | MYR | 0.775 | 0.78 | 0.755 | 0.76 | 0.76 | -0.015 (-1.94%) | 885,200 |
20 Nov 2023 | MYR | 0.77 | 0.795 | 0.77 | 0.775 | 0.775 | +0.01 (+1.31%) | 2,187,000 |
17 Nov 2023 | MYR | 0.815 | 0.815 | 0.765 | 0.765 | 0.765 | -0.05 (-6.13%) | 1,296,700 |
16 Nov 2023 | MYR | 0.77 | 0.835 | 0.75 | 0.815 | 0.815 | +0.045 (+5.84%) | 7,056,300 |
15 Nov 2023 | MYR | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -0.015 (-1.91%) | 1,644,000 |
14 Nov 2023 | MYR | 0.79 | 0.82 | 0.785 | 0.785 | 0.785 | -0.005 (-0.63%) | 2,509,200 |