Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | MYR | 0.935 | 0.945 | 0.895 | 0.91 | 0.91 | -0.03 (-3.19%) | 972,000 |
16 Jan 2024 | MYR | 0.955 | 0.955 | 0.93 | 0.94 | 0.94 | -0.015 (-1.57%) | 486,800 |
15 Jan 2024 | MYR | 0.94 | 0.96 | 0.94 | 0.955 | 0.955 | +0.02 (+2.14%) | 929,500 |
12 Jan 2024 | MYR | 0.94 | 0.94 | 0.935 | 0.935 | 0.935 | -0.005 (-0.53%) | 453,300 |
11 Jan 2024 | MYR | 0.945 | 0.955 | 0.94 | 0.94 | 0.94 | -0.005 (-0.53%) | 614,000 |
10 Jan 2024 | MYR | 0.96 | 0.96 | 0.945 | 0.945 | 0.945 | -0.01 (-1.05%) | 517,500 |
9 Jan 2024 | MYR | 0.955 | 0.985 | 0.955 | 0.955 | 0.955 | 0.0 (0.0%) | 1,314,300 |
8 Jan 2024 | MYR | 0.96 | 0.96 | 0.945 | 0.955 | 0.955 | -0.005 (-0.52%) | 357,300 |
5 Jan 2024 | MYR | 0.925 | 0.97 | 0.925 | 0.96 | 0.96 | +0.025 (+2.67%) | 880,000 |
4 Jan 2024 | MYR | 0.945 | 0.945 | 0.93 | 0.935 | 0.935 | -0.01 (-1.06%) | 356,200 |
3 Jan 2024 | MYR | 0.94 | 0.945 | 0.925 | 0.945 | 0.945 | +0.01 (+1.07%) | 1,076,300 |
2 Jan 2024 | MYR | 0.92 | 0.94 | 0.92 | 0.935 | 0.935 | +0.015 (+1.63%) | 381,000 |
29 Dec 2023 | MYR | 0.925 | 0.93 | 0.915 | 0.92 | 0.92 | -0.005 (-0.54%) | 1,060,300 |
28 Dec 2023 | MYR | 0.93 | 0.93 | 0.925 | 0.925 | 0.925 | -0.01 (-1.07%) | 347,900 |
27 Dec 2023 | MYR | 0.93 | 0.935 | 0.92 | 0.935 | 0.935 | +0.005 (+0.54%) | 198,800 |
26 Dec 2023 | MYR | 0.94 | 0.945 | 0.925 | 0.93 | 0.93 | -0.02 (-2.11%) | 985,200 |
22 Dec 2023 | MYR | 0.935 | 0.95 | 0.93 | 0.95 | 0.95 | +0.01 (+1.06%) | 359,400 |
21 Dec 2023 | MYR | 0.95 | 0.95 | 0.935 | 0.94 | 0.94 | -0.01 (-1.05%) | 409,000 |
20 Dec 2023 | MYR | 0.94 | 0.96 | 0.935 | 0.95 | 0.95 | +0.01 (+1.06%) | 840,900 |
19 Dec 2023 | MYR | 0.965 | 0.97 | 0.935 | 0.94 | 0.94 | -0.025 (-2.59%) | 1,261,800 |
18 Dec 2023 | MYR | 0.97 | 0.98 | 0.96 | 0.965 | 0.965 | -0.005 (-0.52%) | 929,200 |
15 Dec 2023 | MYR | 0.97 | 0.985 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 812,600 |
14 Dec 2023 | MYR | 0.975 | 0.99 | 0.965 | 0.97 | 0.97 | +0.005 (+0.52%) | 683,500 |
13 Dec 2023 | MYR | 0.96 | 0.965 | 0.955 | 0.965 | 0.965 | +0.005 (+0.52%) | 388,900 |
12 Dec 2023 | MYR | 0.955 | 0.975 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 484,300 |
11 Dec 2023 | MYR | 0.985 | 0.985 | 0.95 | 0.96 | 0.96 | -0.015 (-1.54%) | 437,500 |
8 Dec 2023 | MYR | 0.96 | 0.99 | 0.96 | 0.975 | 0.975 | +0.015 (+1.56%) | 1,520,800 |
7 Dec 2023 | MYR | 0.98 | 0.98 | 0.945 | 0.96 | 0.96 | -0.02 (-2.04%) | 978,900 |
6 Dec 2023 | MYR | 0.925 | 0.99 | 0.925 | 0.98 | 0.98 | +0.06 (+6.52%) | 2,906,500 |
5 Dec 2023 | MYR | 0.925 | 0.93 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 301,900 |