Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | MYR | 0.73 | 0.735 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 997,800 |
13 Feb 2024 | MYR | 0.745 | 0.745 | 0.73 | 0.73 | 0.73 | -0.015 (-2.01%) | 1,456,900 |
9 Feb 2024 | MYR | 0.715 | 0.745 | 0.715 | 0.745 | 0.745 | +0.035 (+4.93%) | 1,741,500 |
8 Feb 2024 | MYR | 0.695 | 0.72 | 0.695 | 0.71 | 0.71 | +0.015 (+2.16%) | 1,053,100 |
7 Feb 2024 | MYR | 0.7 | 0.7 | 0.69 | 0.695 | 0.695 | -0.005 (-0.71%) | 755,600 |
6 Feb 2024 | MYR | 0.705 | 0.705 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 768,900 |
5 Feb 2024 | MYR | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 1,779,800 |
2 Feb 2024 | MYR | 0.715 | 0.715 | 0.7 | 0.71 | 0.71 | -0.005 (-0.70%) | 855,000 |
31 Jan 2024 | MYR | 0.71 | 0.715 | 0.705 | 0.715 | 0.715 | +0.005 (+0.70%) | 929,800 |
30 Jan 2024 | MYR | 0.715 | 0.72 | 0.705 | 0.71 | 0.71 | -0.005 (-0.70%) | 618,700 |
29 Jan 2024 | MYR | 0.715 | 0.725 | 0.71 | 0.715 | 0.715 | 0.0 (0.0%) | 690,700 |
26 Jan 2024 | MYR | 0.715 | 0.715 | 0.71 | 0.715 | 0.715 | 0.0 (0.0%) | 632,500 |
24 Jan 2024 | MYR | 0.72 | 0.72 | 0.715 | 0.715 | 0.715 | +0.005 (+0.70%) | 323,000 |
23 Jan 2024 | MYR | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | -0.005 (-0.70%) | 472,100 |
22 Jan 2024 | MYR | 0.72 | 0.725 | 0.71 | 0.715 | 0.715 | -0.005 (-0.69%) | 594,200 |
19 Jan 2024 | MYR | 0.72 | 0.725 | 0.715 | 0.72 | 0.72 | -0.005 (-0.69%) | 378,500 |
18 Jan 2024 | MYR | 0.74 | 0.74 | 0.725 | 0.725 | 0.725 | -0.015 (-2.03%) | 456,800 |
17 Jan 2024 | MYR | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | -0.005 (-0.67%) | 404,600 |
16 Jan 2024 | MYR | 0.74 | 0.75 | 0.74 | 0.745 | 0.745 | -0.005 (-0.67%) | 139,500 |
15 Jan 2024 | MYR | 0.735 | 0.75 | 0.735 | 0.75 | 0.75 | +0.015 (+2.04%) | 348,100 |
12 Jan 2024 | MYR | 0.74 | 0.745 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 58,600 |
11 Jan 2024 | MYR | 0.755 | 0.755 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 152,200 |
10 Jan 2024 | MYR | 0.76 | 0.76 | 0.745 | 0.75 | 0.75 | -0.01 (-1.32%) | 185,400 |
9 Jan 2024 | MYR | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 1,495,000 |
8 Jan 2024 | MYR | 0.735 | 0.745 | 0.73 | 0.74 | 0.74 | +0.015 (+2.07%) | 1,155,700 |
5 Jan 2024 | MYR | 0.715 | 0.73 | 0.71 | 0.725 | 0.725 | +0.01 (+1.40%) | 978,000 |
4 Jan 2024 | MYR | 0.71 | 0.72 | 0.71 | 0.715 | 0.715 | 0.0 (0.0%) | 831,800 |
3 Jan 2024 | MYR | 0.725 | 0.725 | 0.705 | 0.715 | 0.715 | -0.01 (-1.38%) | 537,500 |
2 Jan 2024 | MYR | 0.71 | 0.725 | 0.71 | 0.725 | 0.725 | +0.015 (+2.11%) | 87,800 |
29 Dec 2023 | MYR | 0.72 | 0.72 | 0.705 | 0.71 | 0.71 | -0.005 (-0.70%) | 1,667,600 |