Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | MYR | 1.31 | 1.31 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 71,600 |
7 Feb 2024 | MYR | 1.28 | 1.33 | 1.25 | 1.3 | 1.3 | +0.02 (+1.56%) | 3,171,100 |
6 Feb 2024 | MYR | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | -0.01 (-0.78%) | 418,400 |
5 Feb 2024 | MYR | 1.3 | 1.31 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 167,000 |
2 Feb 2024 | MYR | 1.33 | 1.33 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 1,517,800 |
31 Jan 2024 | MYR | 1.32 | 1.34 | 1.3 | 1.33 | 1.33 | 0.0 (0.0%) | 2,054,600 |
30 Jan 2024 | MYR | 1.31 | 1.35 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 5,033,300 |
29 Jan 2024 | MYR | 1.3 | 1.33 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 4,920,300 |
26 Jan 2024 | MYR | 1.27 | 1.34 | 1.24 | 1.3 | 1.3 | +0.03 (+2.36%) | 6,116,200 |
24 Jan 2024 | MYR | 1.23 | 1.28 | 1.22 | 1.27 | 1.27 | +0.02 (+1.60%) | 1,225,500 |
23 Jan 2024 | MYR | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 297,900 |
22 Jan 2024 | MYR | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 846,300 |
19 Jan 2024 | MYR | 1.23 | 1.27 | 1.22 | 1.26 | 1.26 | +0.03 (+2.44%) | 318,400 |
18 Jan 2024 | MYR | 1.27 | 1.28 | 1.22 | 1.23 | 1.23 | -0.04 (-3.15%) | 1,111,600 |
17 Jan 2024 | MYR | 1.21 | 1.29 | 1.21 | 1.27 | 1.27 | +0.06 (+4.96%) | 2,891,400 |
16 Jan 2024 | MYR | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 518,800 |
15 Jan 2024 | MYR | 1.21 | 1.23 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 911,100 |
12 Jan 2024 | MYR | 1.21 | 1.21 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 305,300 |
11 Jan 2024 | MYR | 1.22 | 1.23 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 833,600 |
10 Jan 2024 | MYR | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 675,900 |
9 Jan 2024 | MYR | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 794,700 |
8 Jan 2024 | MYR | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 1,090,100 |
5 Jan 2024 | MYR | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 760,300 |
4 Jan 2024 | MYR | 1.28 | 1.3 | 1.24 | 1.26 | 1.26 | -0.02 (-1.56%) | 2,919,300 |
3 Jan 2024 | MYR | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | +0.05 (+4.07%) | 591,700 |
2 Jan 2024 | MYR | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 449,700 |
29 Dec 2023 | MYR | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 400,600 |
28 Dec 2023 | MYR | 1.21 | 1.22 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 246,300 |
27 Dec 2023 | MYR | 1.21 | 1.21 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 218,300 |
26 Dec 2023 | MYR | 1.21 | 1.23 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 644,600 |