Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | MYR | 1.13 | 1.2 | 1.09 | 1.17 | 1.17 | +0.04 (+3.54%) | 7,085,900 |
16 Jan 2024 | MYR | 1.12 | 1.16 | 1.09 | 1.13 | 1.13 | +0.01 (+0.89%) | 5,142,700 |
15 Jan 2024 | MYR | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 1,415,900 |
12 Jan 2024 | MYR | 1.07 | 1.12 | 1.04 | 1.11 | 1.11 | +0.05 (+4.72%) | 2,765,800 |
11 Jan 2024 | MYR | 1.07 | 1.14 | 1.02 | 1.06 | 1.06 | 0.0 (0.0%) | 8,628,400 |
10 Jan 2024 | MYR | 1 | 1.06 | 1 | 1.06 | 1.06 | +0.06 (+6%) | 6,912,300 |
9 Jan 2024 | MYR | 0.975 | 1.02 | 0.965 | 1 | 1 | +0.03 (+3.09%) | 2,703,200 |
8 Jan 2024 | MYR | 1.04 | 1.04 | 0.94 | 0.97 | 0.97 | -0.07 (-6.73%) | 4,861,300 |
5 Jan 2024 | MYR | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 2,298,200 |
4 Jan 2024 | MYR | 1.03 | 1.04 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 4,122,200 |
3 Jan 2024 | MYR | 1 | 1.02 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 2,705,900 |
2 Jan 2024 | MYR | 0.975 | 1.03 | 0.97 | 1 | 1 | +0.03 (+3.09%) | 2,674,900 |
29 Dec 2023 | MYR | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | +0.01 (+1.04%) | 955,400 |
28 Dec 2023 | MYR | 0.96 | 0.965 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 411,900 |
27 Dec 2023 | MYR | 0.96 | 0.965 | 0.96 | 0.96 | 0.96 | +0.005 (+0.52%) | 620,500 |
26 Dec 2023 | MYR | 0.955 | 0.97 | 0.95 | 0.955 | 0.955 | -0.005 (-0.52%) | 788,100 |
22 Dec 2023 | MYR | 0.955 | 0.96 | 0.94 | 0.96 | 0.96 | 0.0 (0.0%) | 812,800 |
21 Dec 2023 | MYR | 0.98 | 0.995 | 0.96 | 0.96 | 0.96 | -0.015 (-1.54%) | 959,000 |
20 Dec 2023 | MYR | 0.99 | 0.99 | 0.975 | 0.975 | 0.975 | -0.015 (-1.52%) | 152,600 |
19 Dec 2023 | MYR | 0.98 | 1 | 0.98 | 0.99 | 0.99 | +0.005 (+0.51%) | 889,900 |
18 Dec 2023 | MYR | 0.95 | 0.99 | 0.95 | 0.985 | 0.985 | +0.025 (+2.60%) | 1,248,200 |
15 Dec 2023 | MYR | 0.955 | 0.97 | 0.955 | 0.96 | 0.96 | +0.005 (+0.52%) | 1,167,100 |
14 Dec 2023 | MYR | 0.945 | 0.975 | 0.935 | 0.955 | 0.955 | +0.01 (+1.06%) | 1,386,700 |
13 Dec 2023 | MYR | 0.96 | 0.96 | 0.945 | 0.945 | 0.945 | 0.0 (0.0%) | 463,100 |
12 Dec 2023 | MYR | 0.97 | 0.97 | 0.935 | 0.945 | 0.945 | -0.03 (-3.08%) | 797,700 |
11 Dec 2023 | MYR | 0.985 | 0.985 | 0.97 | 0.975 | 0.975 | +0.005 (+0.52%) | 221,900 |
8 Dec 2023 | MYR | 0.98 | 0.98 | 0.965 | 0.97 | 0.97 | -0.02 (-2.02%) | 1,087,500 |
7 Dec 2023 | MYR | 0.99 | 0.99 | 0.965 | 0.99 | 0.99 | 0.0 (0.0%) | 1,000,200 |
6 Dec 2023 | MYR | 0.95 | 1 | 0.94 | 0.99 | 0.99 | +0.035 (+3.66%) | 1,520,700 |
5 Dec 2023 | MYR | 0.93 | 0.96 | 0.93 | 0.955 | 0.955 | +0.01 (+1.06%) | 843,600 |