Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | MYR | 0.7 | 0.7 | 0.695 | 0.7 | 0.7 | 0.0 (0.0%) | 370,000 |
22 Dec 2023 | MYR | 0.7 | 0.7 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 480,100 |
21 Dec 2023 | MYR | 0.7 | 0.71 | 0.69 | 0.69 | 0.69 | -0.005 (-0.72%) | 595,600 |
20 Dec 2023 | MYR | 0.705 | 0.715 | 0.695 | 0.695 | 0.695 | -0.01 (-1.42%) | 645,600 |
19 Dec 2023 | MYR | 0.715 | 0.73 | 0.705 | 0.705 | 0.705 | -0.01 (-1.40%) | 243,800 |
18 Dec 2023 | MYR | 0.735 | 0.74 | 0.71 | 0.715 | 0.715 | -0.025 (-3.38%) | 233,200 |
15 Dec 2023 | MYR | 0.72 | 0.78 | 0.71 | 0.74 | 0.74 | +0.02 (+2.78%) | 4,896,000 |
14 Dec 2023 | MYR | 0.62 | 0.735 | 0.62 | 0.72 | 0.72 | +0.1 (+16.13%) | 2,410,100 |
13 Dec 2023 | MYR | 0.62 | 0.645 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 214,000 |
12 Dec 2023 | MYR | 0.645 | 0.645 | 0.62 | 0.62 | 0.62 | -0.025 (-3.88%) | 233,500 |
11 Dec 2023 | MYR | 0.66 | 0.675 | 0.645 | 0.645 | 0.645 | -0.015 (-2.27%) | 306,000 |
8 Dec 2023 | MYR | 0.62 | 0.68 | 0.62 | 0.66 | 0.66 | +0.04 (+6.45%) | 458,300 |
7 Dec 2023 | MYR | 0.665 | 0.665 | 0.615 | 0.62 | 0.62 | -0.045 (-6.77%) | 401,100 |
6 Dec 2023 | MYR | 0.68 | 0.68 | 0.655 | 0.665 | 0.665 | -0.02 (-2.92%) | 531,300 |
5 Dec 2023 | MYR | 0.68 | 0.69 | 0.68 | 0.685 | 0.685 | -0.015 (-2.14%) | 136,100 |
4 Dec 2023 | MYR | 0.715 | 0.715 | 0.65 | 0.7 | 0.7 | -0.015 (-2.10%) | 277,800 |
1 Dec 2023 | MYR | 0.765 | 0.765 | 0.69 | 0.715 | 0.715 | -0.07 (-8.92%) | 1,021,900 |
30 Nov 2023 | MYR | 0.79 | 0.795 | 0.78 | 0.785 | 0.785 | -0.015 (-1.88%) | 1,242,700 |
29 Nov 2023 | MYR | 0.79 | 0.8 | 0.775 | 0.8 | 0.8 | 0.0 (0.0%) | 330,500 |
28 Nov 2023 | MYR | 0.79 | 0.8 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 716,300 |
27 Nov 2023 | MYR | 0.8 | 0.8 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 577,000 |
24 Nov 2023 | MYR | 0.78 | 0.815 | 0.77 | 0.8 | 0.8 | +0.015 (+1.91%) | 969,300 |
23 Nov 2023 | MYR | 0.77 | 0.79 | 0.765 | 0.785 | 0.785 | +0.015 (+1.95%) | 296,200 |
22 Nov 2023 | MYR | 0.78 | 0.785 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 483,000 |
21 Nov 2023 | MYR | 0.775 | 0.78 | 0.775 | 0.78 | 0.78 | +0.01 (+1.30%) | 905,000 |
20 Nov 2023 | MYR | 0.77 | 0.78 | 0.765 | 0.77 | 0.77 | 0.0 (0.0%) | 243,700 |
17 Nov 2023 | MYR | 0.76 | 0.78 | 0.755 | 0.77 | 0.77 | 0.0 (0.0%) | 927,200 |
16 Nov 2023 | MYR | 0.78 | 0.8 | 0.765 | 0.77 | 0.77 | 0.0 (0.0%) | 903,100 |
15 Nov 2023 | MYR | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 619,300 |
14 Nov 2023 | MYR | 0.705 | 0.805 | 0.705 | 0.77 | 0.77 | +0.075 (+10.79%) | 3,481,200 |