Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | MYR | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 528,500 |
17 Jan 2024 | MYR | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 415,100 |
16 Jan 2024 | MYR | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 381,400 |
15 Jan 2024 | MYR | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 515,700 |
12 Jan 2024 | MYR | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 586,600 |
11 Jan 2024 | MYR | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 157,500 |
10 Jan 2024 | MYR | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 385,000 |
9 Jan 2024 | MYR | 1.2 | 1.22 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 414,600 |
8 Jan 2024 | MYR | 1.18 | 1.24 | 1.18 | 1.2 | 1.2 | +0.05 (+4.35%) | 2,644,500 |
5 Jan 2024 | MYR | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 347,200 |
4 Jan 2024 | MYR | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 547,800 |
3 Jan 2024 | MYR | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 185,700 |
2 Jan 2024 | MYR | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 17,400 |
29 Dec 2023 | MYR | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 93,800 |
28 Dec 2023 | MYR | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 777,700 |
27 Dec 2023 | MYR | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 94,600 |
26 Dec 2023 | MYR | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 33,900 |
22 Dec 2023 | MYR | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 54,300 |
21 Dec 2023 | MYR | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | +0.05 (+4.55%) | 132,000 |
20 Dec 2023 | MYR | 1.13 | 1.15 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 1,219,000 |
19 Dec 2023 | MYR | 1.14 | 1.14 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 704,200 |
18 Dec 2023 | MYR | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 309,900 |
15 Dec 2023 | MYR | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -0.04 (-3.42%) | 778,500 |
14 Dec 2023 | MYR | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 136,700 |
13 Dec 2023 | MYR | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 214,200 |
12 Dec 2023 | MYR | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 548,200 |
11 Dec 2023 | MYR | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 387,400 |
8 Dec 2023 | MYR | 1.19 | 1.2 | 1.16 | 1.2 | 1.2 | +0.01 (+0.84%) | 273,000 |
7 Dec 2023 | MYR | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 28,300 |
6 Dec 2023 | MYR | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 542,200 |