Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | MYR | 0.645 | 0.645 | 0.62 | 0.62 | 0.62 | -0.03 (-4.62%) | 1,870,000 |
13 Feb 2024 | MYR | 0.65 | 0.675 | 0.64 | 0.65 | 0.65 | +0.005 (+0.78%) | 3,040,000 |
9 Feb 2024 | MYR | 0.665 | 0.665 | 0.64 | 0.645 | 0.645 | -0.02 (-3.01%) | 1,571,200 |
8 Feb 2024 | MYR | 0.65 | 0.67 | 0.65 | 0.665 | 0.665 | +0.02 (+3.10%) | 637,100 |
7 Feb 2024 | MYR | 0.65 | 0.66 | 0.64 | 0.645 | 0.645 | -0.005 (-0.77%) | 644,600 |
6 Feb 2024 | MYR | 0.63 | 0.655 | 0.62 | 0.65 | 0.65 | +0.02 (+3.17%) | 1,216,900 |
5 Feb 2024 | MYR | 0.64 | 0.645 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 696,400 |
2 Feb 2024 | MYR | 0.67 | 0.675 | 0.64 | 0.64 | 0.64 | -0.035 (-5.19%) | 1,457,800 |
31 Jan 2024 | MYR | 0.67 | 0.685 | 0.66 | 0.675 | 0.675 | +0.005 (+0.75%) | 958,900 |
30 Jan 2024 | MYR | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 852,100 |
29 Jan 2024 | MYR | 0.705 | 0.715 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 1,165,000 |
26 Jan 2024 | MYR | 0.695 | 0.71 | 0.685 | 0.7 | 0.7 | +0.01 (+1.45%) | 1,977,600 |
24 Jan 2024 | MYR | 0.69 | 0.7 | 0.68 | 0.69 | 0.69 | +0.005 (+0.73%) | 799,000 |
23 Jan 2024 | MYR | 0.705 | 0.705 | 0.675 | 0.685 | 0.685 | -0.02 (-2.84%) | 1,189,500 |
22 Jan 2024 | MYR | 0.685 | 0.715 | 0.665 | 0.705 | 0.705 | +0.035 (+5.22%) | 2,697,700 |
19 Jan 2024 | MYR | 0.685 | 0.69 | 0.665 | 0.67 | 0.67 | -0.005 (-0.74%) | 1,177,500 |
18 Jan 2024 | MYR | 0.725 | 0.725 | 0.635 | 0.675 | 0.675 | -0.035 (-4.93%) | 4,482,700 |
17 Jan 2024 | MYR | 0.755 | 0.76 | 0.7 | 0.71 | 0.71 | -0.05 (-6.58%) | 3,056,900 |
16 Jan 2024 | MYR | 0.77 | 0.78 | 0.745 | 0.76 | 0.76 | -0.01 (-1.30%) | 1,693,600 |
15 Jan 2024 | MYR | 0.755 | 0.785 | 0.745 | 0.77 | 0.77 | +0.015 (+1.99%) | 2,297,200 |
12 Jan 2024 | MYR | 0.76 | 0.77 | 0.75 | 0.755 | 0.755 | 0.0 (0.0%) | 2,277,600 |
11 Jan 2024 | MYR | 0.775 | 0.795 | 0.755 | 0.755 | 0.755 | -0.02 (-2.58%) | 2,445,300 |
10 Jan 2024 | MYR | 0.785 | 0.8 | 0.775 | 0.775 | 0.775 | -0.015 (-1.90%) | 3,061,000 |
9 Jan 2024 | MYR | 0.805 | 0.825 | 0.79 | 0.79 | 0.79 | -0.015 (-1.86%) | 4,202,500 |
8 Jan 2024 | MYR | 0.81 | 0.825 | 0.805 | 0.805 | 0.805 | -0.005 (-0.62%) | 2,694,300 |
5 Jan 2024 | MYR | 0.815 | 0.82 | 0.805 | 0.81 | 0.81 | -0.01 (-1.22%) | 3,857,600 |
4 Jan 2024 | MYR | 0.82 | 0.85 | 0.815 | 0.82 | 0.82 | 0.0 (0.0%) | 8,331,000 |
3 Jan 2024 | MYR | 0.8 | 0.82 | 0.795 | 0.82 | 0.82 | +0.02 (+2.50%) | 4,076,500 |
2 Jan 2024 | MYR | 0.83 | 0.835 | 0.785 | 0.8 | 0.8 | -0.025 (-3.03%) | 5,086,000 |
29 Dec 2023 | MYR | 0.84 | 0.845 | 0.815 | 0.825 | 0.825 | -0.01 (-1.20%) | 2,523,700 |