Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | MYR | 1.41 | 1.43 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 1,735,500 |
7 Feb 2024 | MYR | 1.42 | 1.42 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 929,200 |
6 Feb 2024 | MYR | 1.42 | 1.43 | 1.37 | 1.42 | 1.42 | 0.0 (0.0%) | 3,074,200 |
5 Feb 2024 | MYR | 1.45 | 1.45 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 1,683,200 |
2 Feb 2024 | MYR | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 4,410,400 |
31 Jan 2024 | MYR | 1.47 | 1.48 | 1.41 | 1.43 | 1.43 | -0.02 (-1.38%) | 2,747,700 |
30 Jan 2024 | MYR | 1.4 | 1.48 | 1.4 | 1.45 | 1.45 | +0.06 (+4.32%) | 8,056,400 |
29 Jan 2024 | MYR | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | +0.04 (+2.96%) | 2,820,300 |
26 Jan 2024 | MYR | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 847,400 |
24 Jan 2024 | MYR | 1.31 | 1.36 | 1.3 | 1.36 | 1.36 | +0.06 (+4.62%) | 1,595,200 |
23 Jan 2024 | MYR | 1.3 | 1.32 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 1,580,500 |
22 Jan 2024 | MYR | 1.3 | 1.3 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 1,029,200 |
19 Jan 2024 | MYR | 1.27 | 1.3 | 1.24 | 1.3 | 1.3 | +0.02 (+1.56%) | 5,547,800 |
18 Jan 2024 | MYR | 1.31 | 1.32 | 1.25 | 1.28 | 1.28 | -0.03 (-2.29%) | 3,407,300 |
17 Jan 2024 | MYR | 1.31 | 1.33 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 2,271,600 |
16 Jan 2024 | MYR | 1.37 | 1.38 | 1.31 | 1.32 | 1.32 | -0.05 (-3.65%) | 1,916,100 |
15 Jan 2024 | MYR | 1.39 | 1.4 | 1.35 | 1.37 | 1.37 | -0.02 (-1.44%) | 1,059,100 |
12 Jan 2024 | MYR | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 1,526,000 |
11 Jan 2024 | MYR | 1.38 | 1.4 | 1.36 | 1.39 | 1.39 | +0.02 (+1.46%) | 2,644,900 |
10 Jan 2024 | MYR | 1.37 | 1.38 | 1.34 | 1.37 | 1.37 | +0.01 (+0.74%) | 1,223,800 |
9 Jan 2024 | MYR | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 829,800 |
8 Jan 2024 | MYR | 1.39 | 1.4 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 1,905,300 |
5 Jan 2024 | MYR | 1.37 | 1.4 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 5,053,000 |
4 Jan 2024 | MYR | 1.31 | 1.37 | 1.3 | 1.37 | 1.37 | +0.06 (+4.58%) | 2,887,700 |
3 Jan 2024 | MYR | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | -0.01 (-0.76%) | 629,500 |
2 Jan 2024 | MYR | 1.3 | 1.32 | 1.28 | 1.32 | 1.32 | +0.02 (+1.54%) | 427,800 |
29 Dec 2023 | MYR | 1.32 | 1.32 | 1.29 | 1.3 | 1.3 | -0.02 (-1.52%) | 234,700 |
28 Dec 2023 | MYR | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | +0.02 (+1.54%) | 1,335,400 |
27 Dec 2023 | MYR | 1.28 | 1.31 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,840,500 |
26 Dec 2023 | MYR | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 378,100 |