Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | MYR | 0.71 | 0.71 | 0.7 | 0.705 | 0.705 | +0.01 (+1.44%) | 3,219,700 |
8 Feb 2024 | MYR | 0.695 | 0.695 | 0.695 | 0.695 | 0.695 | 0.0 (0.0%) | 10,000 |
7 Feb 2024 | MYR | 0.695 | 0.695 | 0.69 | 0.695 | 0.695 | +0.005 (+0.72%) | 36,000 |
6 Feb 2024 | MYR | 0.685 | 0.69 | 0.685 | 0.69 | 0.69 | 0.0 (0.0%) | 70,700 |
5 Feb 2024 | MYR | 0.7 | 0.7 | 0.685 | 0.69 | 0.69 | -0.01 (-1.43%) | 63,200 |
2 Feb 2024 | MYR | 0.7 | 0.7 | 0.695 | 0.7 | 0.7 | 0.0 (0.0%) | 31,800 |
31 Jan 2024 | MYR | 0.69 | 0.715 | 0.69 | 0.7 | 0.7 | +0.02 (+2.94%) | 2,316,600 |
30 Jan 2024 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 21,000 |
29 Jan 2024 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 7,500 |
26 Jan 2024 | MYR | 0.68 | 0.7 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 36,400 |
24 Jan 2024 | MYR | 0.685 | 0.69 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 145,600 |
23 Jan 2024 | MYR | 0.685 | 0.69 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 40,300 |
22 Jan 2024 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
19 Jan 2024 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
18 Jan 2024 | MYR | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -0.005 (-0.72%) | 102,700 |
17 Jan 2024 | MYR | 0.71 | 0.71 | 0.695 | 0.695 | 0.695 | -0.015 (-2.11%) | 85,000 |
16 Jan 2024 | MYR | 0.71 | 0.715 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 54,800 |
15 Jan 2024 | MYR | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.005 (-0.70%) | 100,000 |
12 Jan 2024 | MYR | 0.72 | 0.72 | 0.715 | 0.715 | 0.715 | -0.005 (-0.69%) | 93,100 |
11 Jan 2024 | MYR | 0.715 | 0.72 | 0.715 | 0.72 | 0.72 | 0.0 (0.0%) | 108,100 |
10 Jan 2024 | MYR | 0.715 | 0.72 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 76,100 |
9 Jan 2024 | MYR | 0.735 | 0.735 | 0.72 | 0.72 | 0.72 | -0.015 (-2.04%) | 238,700 |
8 Jan 2024 | MYR | 0.74 | 0.745 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 399,300 |
5 Jan 2024 | MYR | 0.715 | 0.745 | 0.715 | 0.735 | 0.735 | +0.015 (+2.08%) | 564,400 |
4 Jan 2024 | MYR | 0.71 | 0.72 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 297,200 |
3 Jan 2024 | MYR | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | +0.02 (+2.90%) | 2,715,800 |
2 Jan 2024 | MYR | 0.69 | 0.69 | 0.685 | 0.69 | 0.69 | 0.0 (0.0%) | 30,800 |
29 Dec 2023 | MYR | 0.685 | 0.69 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 5,100 |
28 Dec 2023 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 2,000 |
27 Dec 2023 | MYR | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 20,100 |