Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | MYR | 7 | 7.08 | 6.93 | 7.02 | 7.02 | -0.01 (-0.14%) | 673,100 |
15 Feb 2024 | MYR | 7.03 | 7.05 | 7 | 7.03 | 7.03 | -0.03 (-0.42%) | 835,000 |
14 Feb 2024 | MYR | 7.12 | 7.12 | 6.95 | 7.06 | 7.06 | -0.06 (-0.84%) | 114,800 |
13 Feb 2024 | MYR | 7.03 | 7.13 | 7.03 | 7.12 | 7.12 | +0.09 (+1.28%) | 121,500 |
9 Feb 2024 | MYR | 7.01 | 7.05 | 7 | 7.03 | 7.03 | 0.0 (0.0%) | 9,600 |
8 Feb 2024 | MYR | 7.03 | 7.07 | 7.03 | 7.03 | 7.03 | +0.03 (+0.43%) | 202,400 |
7 Feb 2024 | MYR | 6.98 | 7.06 | 6.94 | 7 | 7 | +0.07 (+1.01%) | 487,300 |
6 Feb 2024 | MYR | 6.93 | 6.95 | 6.9 | 6.93 | 6.93 | 0.0 (0.0%) | 1,012,500 |
5 Feb 2024 | MYR | 6.95 | 6.95 | 6.85 | 6.93 | 6.93 | -0.02 (-0.29%) | 37,800 |
2 Feb 2024 | MYR | 6.94 | 6.99 | 6.92 | 6.95 | 6.95 | +0.02 (+0.29%) | 1,226,500 |
31 Jan 2024 | MYR | 7 | 7.04 | 6.8 | 6.93 | 6.93 | -0.07 (-1.00%) | 803,800 |
30 Jan 2024 | MYR | 6.8 | 7 | 6.8 | 7 | 7 | +0.15 (+2.19%) | 327,700 |
29 Jan 2024 | MYR | 7 | 7 | 6.72 | 6.85 | 6.85 | -0.08 (-1.15%) | 604,700 |
26 Jan 2024 | MYR | 7.09 | 7.09 | 6.9 | 6.93 | 6.93 | -0.15 (-2.12%) | 366,000 |
24 Jan 2024 | MYR | 7.2 | 7.2 | 7.08 | 7.08 | 7.08 | -0.08 (-1.12%) | 39,600 |
23 Jan 2024 | MYR | 7.15 | 7.2 | 7.15 | 7.16 | 7.16 | -0.04 (-0.56%) | 336,400 |
22 Jan 2024 | MYR | 7.18 | 7.2 | 7.16 | 7.2 | 7.2 | -0.01 (-0.14%) | 431,000 |
19 Jan 2024 | MYR | 7.2 | 7.21 | 7.14 | 7.21 | 7.21 | +0.03 (+0.42%) | 707,700 |
18 Jan 2024 | MYR | 7.23 | 7.23 | 7.1 | 7.18 | 7.18 | -0.05 (-0.69%) | 722,100 |
17 Jan 2024 | MYR | 7.13 | 7.23 | 7.1 | 7.23 | 7.23 | 0.0 (0.0%) | 124,900 |
16 Jan 2024 | MYR | 7.21 | 7.28 | 7.14 | 7.23 | 7.23 | +0.02 (+0.28%) | 97,400 |
15 Jan 2024 | MYR | 7.19 | 7.21 | 7.14 | 7.21 | 7.21 | -0.04 (-0.55%) | 102,400 |
12 Jan 2024 | MYR | 7.26 | 7.28 | 7.18 | 7.25 | 7.25 | +0.02 (+0.28%) | 59,600 |
11 Jan 2024 | MYR | 7.23 | 7.24 | 7.2 | 7.23 | 7.23 | 0.0 (0.0%) | 454,200 |
10 Jan 2024 | MYR | 7.21 | 7.25 | 7.15 | 7.23 | 7.23 | +0.05 (+0.70%) | 104,800 |
9 Jan 2024 | MYR | 7.17 | 7.23 | 7.15 | 7.18 | 7.18 | +0.02 (+0.28%) | 585,500 |
8 Jan 2024 | MYR | 7.16 | 7.2 | 7.12 | 7.16 | 7.16 | +0.02 (+0.28%) | 100,000 |
5 Jan 2024 | MYR | 7.2 | 7.2 | 7.14 | 7.14 | 7.14 | -0.06 (-0.83%) | 116,700 |
4 Jan 2024 | MYR | 7.2 | 7.25 | 7.16 | 7.2 | 7.2 | 0.0 (0.0%) | 526,300 |
3 Jan 2024 | MYR | 7.2 | 7.2 | 7.18 | 7.2 | 7.2 | +0.05 (+0.70%) | 31,900 |