Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | MYR | 3.98 | 4.05 | 3.98 | 4 | 4 | +0.03 (+0.76%) | 113,300 |
27 Dec 2023 | MYR | 3.98 | 4 | 3.96 | 3.97 | 3.97 | -0.03 (-0.75%) | 87,600 |
26 Dec 2023 | MYR | 4 | 4 | 3.98 | 4 | 4 | +0.02 (+0.50%) | 105,200 |
22 Dec 2023 | MYR | 3.97 | 4 | 3.96 | 3.98 | 3.98 | -0.02 (-0.50%) | 72,000 |
21 Dec 2023 | MYR | 3.99 | 4 | 3.96 | 4 | 4 | +0.01 (+0.25%) | 105,100 |
20 Dec 2023 | MYR | 4 | 4.05 | 3.99 | 3.99 | 3.99 | -0.09 (-2.21%) | 162,100 |
19 Dec 2023 | MYR | 3.98 | 4.08 | 3.98 | 4.08 | 4.08 | +0.09 (+2.26%) | 94,000 |
18 Dec 2023 | MYR | 4.01 | 4.05 | 3.99 | 3.99 | 3.99 | -0.03 (-0.75%) | 131,300 |
15 Dec 2023 | MYR | 4.05 | 4.05 | 3.99 | 4.02 | 4.02 | -0.03 (-0.74%) | 292,300 |
14 Dec 2023 | MYR | 4.06 | 4.22 | 4.01 | 4.05 | 4.05 | +0.01 (+0.25%) | 448,700 |
13 Dec 2023 | MYR | 4.03 | 4.04 | 3.98 | 4.04 | 4.04 | +0.01 (+0.25%) | 331,200 |
12 Dec 2023 | MYR | 4.1 | 4.18 | 4.03 | 4.03 | 4.03 | -0.12 (-2.89%) | 139,500 |
11 Dec 2023 | MYR | 4.1 | 4.15 | 4.03 | 4.15 | 4.15 | -0.07 (-1.66%) | 110,300 |
8 Dec 2023 | MYR | 4 | 4.22 | 3.98 | 4.22 | 4.22 | +0.22 (+5.50%) | 202,900 |
7 Dec 2023 | MYR | 4.01 | 4.02 | 3.98 | 4 | 4 | -0.03 (-0.74%) | 269,100 |
6 Dec 2023 | MYR | 4.13 | 4.13 | 3.99 | 4.03 | 4.03 | -0.12 (-2.89%) | 562,500 |
5 Dec 2023 | MYR | 4.16 | 4.25 | 4.11 | 4.15 | 4.15 | -0.01 (-0.24%) | 298,100 |
4 Dec 2023 | MYR | 4.26 | 4.29 | 4.12 | 4.16 | 4.16 | -0.1 (-2.35%) | 418,200 |
1 Dec 2023 | MYR | 4.3 | 4.36 | 4.26 | 4.26 | 4.26 | -0.11 (-2.52%) | 16,500 |
30 Nov 2023 | MYR | 4.2 | 4.37 | 4.19 | 4.37 | 4.37 | +0.12 (+2.82%) | 205,800 |
29 Nov 2023 | MYR | 4.3 | 4.3 | 4.19 | 4.25 | 4.25 | -0.01 (-0.23%) | 110,000 |
28 Nov 2023 | MYR | 4.3 | 4.32 | 4.25 | 4.26 | 4.26 | -0.06 (-1.39%) | 7,400 |
27 Nov 2023 | MYR | 4.38 | 4.38 | 4.18 | 4.32 | 4.32 | -0.06 (-1.37%) | 147,200 |
24 Nov 2023 | MYR | 4.36 | 4.38 | 4.3 | 4.38 | 4.38 | +0.03 (+0.69%) | 141,000 |
23 Nov 2023 | MYR | 4.38 | 4.4 | 4.34 | 4.35 | 4.35 | +0.14 (+3.33%) | 561,100 |
22 Nov 2023 | MYR | 4.29 | 4.29 | 4.16 | 4.21 | 4.21 | 0.0 (0.0%) | 82,900 |
21 Nov 2023 | MYR | 4.24 | 4.24 | 4.19 | 4.21 | 4.21 | -0.02 (-0.47%) | 64,300 |
20 Nov 2023 | MYR | 4.31 | 4.33 | 4.21 | 4.23 | 4.23 | -0.11 (-2.53%) | 151,100 |
17 Nov 2023 | MYR | 4.33 | 4.37 | 4.32 | 4.34 | 4.34 | -0.04 (-0.91%) | 14,100 |
16 Nov 2023 | MYR | 4.31 | 4.39 | 4.31 | 4.38 | 4.38 | +0.06 (+1.39%) | 27,200 |