Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | MYR | 1.89 | 1.95 | 1.89 | 1.94 | 1.94 | +0.05 (+2.65%) | 2,047,400 |
20 Feb 2024 | MYR | 1.88 | 1.92 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 2,871,100 |
19 Feb 2024 | MYR | 1.9 | 1.91 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 1,552,300 |
16 Feb 2024 | MYR | 1.93 | 1.94 | 1.88 | 1.9 | 1.9 | -0.02 (-1.04%) | 1,788,600 |
15 Feb 2024 | MYR | 1.91 | 1.95 | 1.87 | 1.92 | 1.92 | +0.03 (+1.59%) | 3,747,300 |
14 Feb 2024 | MYR | 1.92 | 1.93 | 1.87 | 1.89 | 1.89 | -0.04 (-2.07%) | 2,892,400 |
13 Feb 2024 | MYR | 1.86 | 1.95 | 1.85 | 1.93 | 1.93 | +0.07 (+3.76%) | 3,726,700 |
9 Feb 2024 | MYR | 1.86 | 1.9 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 1,511,500 |
8 Feb 2024 | MYR | 1.9 | 1.92 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 2,306,300 |
7 Feb 2024 | MYR | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 2,268,200 |
6 Feb 2024 | MYR | 1.96 | 1.97 | 1.9 | 1.9 | 1.9 | -0.07 (-3.55%) | 2,249,700 |
5 Feb 2024 | MYR | 1.94 | 2 | 1.9 | 1.97 | 1.97 | +0.03 (+1.55%) | 4,090,100 |
2 Feb 2024 | MYR | 1.91 | 1.96 | 1.89 | 1.94 | 1.94 | +0.04 (+2.11%) | 3,796,200 |
31 Jan 2024 | MYR | 1.92 | 1.94 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 3,238,500 |
30 Jan 2024 | MYR | 1.95 | 1.96 | 1.91 | 1.91 | 1.91 | -0.03 (-1.55%) | 2,237,900 |
29 Jan 2024 | MYR | 1.96 | 1.98 | 1.92 | 1.94 | 1.94 | -0.01 (-0.51%) | 3,484,200 |
26 Jan 2024 | MYR | 2.04 | 2.05 | 1.95 | 1.95 | 1.95 | -0.11 (-5.34%) | 7,012,500 |
24 Jan 2024 | MYR | 2.12 | 2.12 | 2.05 | 2.06 | 2.06 | -0.03 (-1.44%) | 1,774,000 |
23 Jan 2024 | MYR | 2.03 | 2.15 | 2.03 | 2.09 | 2.09 | +0.07 (+3.47%) | 4,641,600 |
22 Jan 2024 | MYR | 2.02 | 2.03 | 1.98 | 2.02 | 2.02 | +0.01 (+0.50%) | 2,632,500 |
19 Jan 2024 | MYR | 1.99 | 2.02 | 1.99 | 2.01 | 2.01 | +0.03 (+1.52%) | 3,430,900 |
18 Jan 2024 | MYR | 1.99 | 2.01 | 1.97 | 1.98 | 1.98 | -0.01 (-0.50%) | 3,566,200 |
17 Jan 2024 | MYR | 2.04 | 2.04 | 1.96 | 1.99 | 1.99 | -0.05 (-2.45%) | 2,484,100 |
16 Jan 2024 | MYR | 1.95 | 2.05 | 1.93 | 2.04 | 2.04 | +0.09 (+4.62%) | 8,166,000 |
15 Jan 2024 | MYR | 2.12 | 2.12 | 1.91 | 1.95 | 1.95 | -0.18 (-8.45%) | 13,296,300 |
12 Jan 2024 | MYR | 2.16 | 2.16 | 2.11 | 2.13 | 2.13 | -0.03 (-1.39%) | 3,624,200 |
11 Jan 2024 | MYR | 2.22 | 2.22 | 2.15 | 2.16 | 2.16 | -0.06 (-2.70%) | 2,933,500 |
10 Jan 2024 | MYR | 2.19 | 2.22 | 2.18 | 2.22 | 2.22 | +0.03 (+1.37%) | 2,283,800 |
9 Jan 2024 | MYR | 2.23 | 2.26 | 2.18 | 2.19 | 2.19 | -0.03 (-1.35%) | 5,916,800 |
8 Jan 2024 | MYR | 2.24 | 2.25 | 2.21 | 2.22 | 2.22 | -0.02 (-0.89%) | 3,326,300 |