Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | MYR | 0.98 | 0.99 | 0.975 | 0.985 | 0.985 | +0.005 (+0.51%) | 49,631,000 |
4 Jan 2024 | MYR | 0.97 | 0.98 | 0.965 | 0.98 | 0.98 | +0.01 (+1.03%) | 49,503,500 |
3 Jan 2024 | MYR | 0.95 | 0.975 | 0.95 | 0.97 | 0.97 | +0.02 (+2.11%) | 58,451,900 |
2 Jan 2024 | MYR | 0.94 | 0.955 | 0.935 | 0.95 | 0.95 | +0.015 (+1.60%) | 42,915,400 |
29 Dec 2023 | MYR | 0.92 | 0.94 | 0.915 | 0.935 | 0.935 | +0.015 (+1.63%) | 49,624,300 |
28 Dec 2023 | MYR | 0.915 | 0.925 | 0.905 | 0.92 | 0.92 | +0.005 (+0.55%) | 62,967,300 |
27 Dec 2023 | MYR | 0.905 | 0.92 | 0.9 | 0.915 | 0.915 | +0.015 (+1.67%) | 51,801,900 |
26 Dec 2023 | MYR | 0.89 | 0.905 | 0.885 | 0.9 | 0.9 | +0.01 (+1.12%) | 53,530,100 |
22 Dec 2023 | MYR | 0.875 | 0.89 | 0.875 | 0.89 | 0.89 | +0.015 (+1.71%) | 57,740,700 |
21 Dec 2023 | MYR | 0.875 | 0.885 | 0.87 | 0.875 | 0.875 | +0.005 (+0.57%) | 49,662,000 |
20 Dec 2023 | MYR | 0.855 | 0.88 | 0.85 | 0.87 | 0.87 | +0.015 (+1.75%) | 61,544,400 |
19 Dec 2023 | MYR | 0.845 | 0.86 | 0.84 | 0.855 | 0.855 | +0.01 (+1.18%) | 59,701,600 |
18 Dec 2023 | MYR | 0.845 | 0.855 | 0.845 | 0.845 | 0.845 | -0.005 (-0.59%) | 44,586,000 |
15 Dec 2023 | MYR | 0.83 | 0.855 | 0.81 | 0.85 | 0.85 | +0.02 (+2.41%) | 82,124,000 |
14 Dec 2023 | MYR | 0.805 | 0.83 | 0.805 | 0.83 | 0.83 | +0.025 (+3.11%) | 88,491,400 |
13 Dec 2023 | MYR | 0.77 | 0.805 | 0.77 | 0.805 | 0.805 | +0.035 (+4.55%) | 52,814,300 |
12 Dec 2023 | MYR | 0.785 | 0.8 | 0.76 | 0.77 | 0.77 | -0.035 (-4.35%) | 111,157,600 |
11 Dec 2023 | MYR | 0.815 | 0.82 | 0.795 | 0.805 | 0.805 | -0.01 (-1.23%) | 63,528,300 |
8 Dec 2023 | MYR | 0.81 | 0.82 | 0.75 | 0.815 | 0.815 | +0.005 (+0.62%) | 54,547,700 |
7 Dec 2023 | MYR | 0.795 | 0.81 | 0.795 | 0.81 | 0.81 | +0.015 (+1.89%) | 54,504,200 |
6 Dec 2023 | MYR | 0.785 | 0.8 | 0.78 | 0.795 | 0.795 | +0.015 (+1.92%) | 64,962,900 |
5 Dec 2023 | MYR | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 41,685,200 |
4 Dec 2023 | MYR | 0.77 | 0.785 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 43,148,300 |
1 Dec 2023 | MYR | 0.77 | 0.785 | 0.66 | 0.77 | 0.77 | 0.0 (0.0%) | 83,613,300 |
30 Nov 2023 | MYR | 0.735 | 0.775 | 0.735 | 0.77 | 0.77 | +0.035 (+4.76%) | 65,811,200 |
29 Nov 2023 | MYR | 0.715 | 0.745 | 0.71 | 0.735 | 0.735 | +0.02 (+2.80%) | 62,835,400 |
28 Nov 2023 | MYR | 0.69 | 0.72 | 0.685 | 0.715 | 0.715 | +0.025 (+3.62%) | 56,148,300 |
27 Nov 2023 | MYR | 0.675 | 0.7 | 0.67 | 0.69 | 0.69 | +0.015 (+2.22%) | 40,764,800 |
24 Nov 2023 | MYR | 0.66 | 0.68 | 0.655 | 0.675 | 0.675 | +0.015 (+2.27%) | 48,470,400 |
23 Nov 2023 | MYR | 0.655 | 0.665 | 0.645 | 0.66 | 0.66 | +0.005 (+0.76%) | 52,800,600 |