Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
28 Dec 2023 | MYR | 0.875 | 0.875 | 0.83 | 0.835 | 0.835 | -0.04 (-4.57%) | 5,912,900 |
27 Dec 2023 | MYR | 0.82 | 0.89 | 0.815 | 0.875 | 0.875 | +0.055 (+6.71%) | 19,342,700 |
26 Dec 2023 | MYR | 0.815 | 0.835 | 0.805 | 0.82 | 0.82 | +0.01 (+1.23%) | 4,627,800 |
22 Dec 2023 | MYR | 0.83 | 0.855 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 5,640,100 |
21 Dec 2023 | MYR | 0.82 | 0.845 | 0.805 | 0.83 | 0.83 | -0.005 (-0.60%) | 6,801,100 |
20 Dec 2023 | MYR | 0.77 | 0.845 | 0.77 | 0.835 | 0.835 | +0.065 (+8.44%) | 19,833,600 |
19 Dec 2023 | MYR | 0.765 | 0.79 | 0.755 | 0.77 | 0.77 | +0.005 (+0.65%) | 4,412,400 |
18 Dec 2023 | MYR | 0.775 | 0.78 | 0.755 | 0.765 | 0.765 | -0.01 (-1.29%) | 2,442,000 |
15 Dec 2023 | MYR | 0.795 | 0.805 | 0.775 | 0.775 | 0.775 | -0.02 (-2.52%) | 2,517,100 |
14 Dec 2023 | MYR | 0.785 | 0.815 | 0.775 | 0.795 | 0.795 | +0.025 (+3.25%) | 13,232,200 |
13 Dec 2023 | MYR | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 3,300,900 |
12 Dec 2023 | MYR | 0.795 | 0.81 | 0.745 | 0.76 | 0.76 | -0.02 (-2.56%) | 10,329,900 |
11 Dec 2023 | MYR | 0.71 | 0.825 | 0.7 | 0.78 | 0.78 | +0.075 (+10.64%) | 24,203,800 |
8 Dec 2023 | MYR | 0.725 | 0.735 | 0.7 | 0.705 | 0.705 | -0.015 (-2.08%) | 3,860,800 |
7 Dec 2023 | MYR | 0.7 | 0.735 | 0.695 | 0.72 | 0.72 | +0.02 (+2.86%) | 5,757,400 |
6 Dec 2023 | MYR | 0.72 | 0.725 | 0.69 | 0.7 | 0.7 | -0.015 (-2.10%) | 4,820,400 |