Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | MYR | 3.11 | 3.11 | 3.09 | 3.09 | 3.09 | -0.02 (-0.64%) | 715,800 |
5 Jan 2024 | MYR | 3.1 | 3.11 | 3.1 | 3.11 | 3.11 | +0.01 (+0.32%) | 2,153,800 |
4 Jan 2024 | MYR | 3.1 | 3.12 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 3,994,600 |
3 Jan 2024 | MYR | 3.08 | 3.1 | 3.07 | 3.1 | 3.1 | +0.04 (+1.31%) | 562,500 |
2 Jan 2024 | MYR | 3.08 | 3.09 | 3.05 | 3.06 | 3.06 | 0.0 (0.0%) | 664,900 |
29 Dec 2023 | MYR | 3.02 | 3.1 | 3.02 | 3.06 | 3.06 | -0.01 (-0.33%) | 500,900 |
28 Dec 2023 | MYR | 3.05 | 3.09 | 3.05 | 3.07 | 3.07 | +0.02 (+0.66%) | 212,500 |
27 Dec 2023 | MYR | 2.98 | 3.1 | 2.98 | 3.05 | 3.05 | +0.07 (+2.35%) | 1,037,600 |
26 Dec 2023 | MYR | 2.96 | 3 | 2.94 | 2.98 | 2.98 | 0.0 (0.0%) | 562,400 |
22 Dec 2023 | MYR | 2.95 | 3 | 2.93 | 2.98 | 2.98 | +0.04 (+1.36%) | 981,400 |
21 Dec 2023 | MYR | 2.94 | 2.98 | 2.94 | 2.94 | 2.94 | -0.02 (-0.68%) | 604,700 |
20 Dec 2023 | MYR | 2.87 | 2.97 | 2.87 | 2.96 | 2.96 | +0.08 (+2.78%) | 854,700 |
19 Dec 2023 | MYR | 2.9 | 2.9 | 2.88 | 2.88 | 2.88 | -0.02 (-0.69%) | 753,400 |
18 Dec 2023 | MYR | 2.95 | 2.95 | 2.9 | 2.9 | 2.9 | -0.05 (-1.69%) | 637,200 |
15 Dec 2023 | MYR | 2.96 | 2.96 | 2.91 | 2.95 | 2.95 | -0.01 (-0.34%) | 596,600 |
14 Dec 2023 | MYR | 2.95 | 2.97 | 2.92 | 2.96 | 2.96 | +0.01 (+0.34%) | 579,400 |
13 Dec 2023 | MYR | 2.89 | 2.99 | 2.86 | 2.95 | 2.95 | -0.02 (-0.67%) | 1,350,900 |
12 Dec 2023 | MYR | 2.92 | 2.97 | 2.87 | 2.97 | 2.97 | +0.04 (+1.37%) | 1,334,400 |
11 Dec 2023 | MYR | 2.98 | 3.02 | 2.92 | 2.93 | 2.93 | -0.06 (-2.01%) | 1,638,800 |
8 Dec 2023 | MYR | 2.85 | 2.99 | 2.85 | 2.99 | 2.99 | +0.14 (+4.91%) | 1,438,800 |
7 Dec 2023 | MYR | 2.78 | 2.85 | 2.77 | 2.85 | 2.85 | +0.08 (+2.89%) | 1,796,500 |
6 Dec 2023 | MYR | 2.78 | 2.79 | 2.74 | 2.77 | 2.77 | +0.01 (+0.36%) | 787,400 |
5 Dec 2023 | MYR | 2.76 | 2.79 | 2.75 | 2.76 | 2.76 | 0.0 (0.0%) | 864,600 |
4 Dec 2023 | MYR | 2.73 | 2.79 | 2.72 | 2.76 | 2.76 | +0.04 (+1.47%) | 685,300 |
1 Dec 2023 | MYR | 2.68 | 2.72 | 2.67 | 2.72 | 2.72 | +0.05 (+1.87%) | 457,500 |
30 Nov 2023 | MYR | 2.67 | 2.68 | 2.66 | 2.67 | 2.67 | +0.01 (+0.38%) | 292,900 |
29 Nov 2023 | MYR | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -0.01 (-0.37%) | 228,800 |
28 Nov 2023 | MYR | 2.65 | 2.68 | 2.64 | 2.67 | 2.67 | +0.02 (+0.75%) | 176,200 |
27 Nov 2023 | MYR | 2.68 | 2.68 | 2.64 | 2.65 | 2.65 | -0.02 (-0.75%) | 615,300 |
24 Nov 2023 | MYR | 2.69 | 2.69 | 2.65 | 2.67 | 2.67 | -0.01 (-0.37%) | 603,700 |