Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | MYR | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | +0.01 (+0.79%) | 971,900 |
16 Feb 2024 | MYR | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 764,900 |
15 Feb 2024 | MYR | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | +0.02 (+1.61%) | 2,493,500 |
14 Feb 2024 | MYR | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 305,100 |
13 Feb 2024 | MYR | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | +0.01 (+0.81%) | 1,146,600 |
9 Feb 2024 | MYR | 1.21 | 1.24 | 1.2 | 1.24 | 1.24 | +0.03 (+2.48%) | 451,100 |
8 Feb 2024 | MYR | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | +0.02 (+1.68%) | 188,100 |
7 Feb 2024 | MYR | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 241,200 |
6 Feb 2024 | MYR | 1.2 | 1.21 | 1.17 | 1.2 | 1.2 | -0.01 (-0.83%) | 1,465,100 |
5 Feb 2024 | MYR | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -0.03 (-2.42%) | 994,400 |
2 Feb 2024 | MYR | 1.24 | 1.24 | 1.2 | 1.24 | 1.24 | 0.0 (0.0%) | 1,312,500 |
31 Jan 2024 | MYR | 1.28 | 1.29 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 3,544,300 |
30 Jan 2024 | MYR | 1.2 | 1.25 | 1.2 | 1.25 | 1.25 | +0.08 (+6.84%) | 3,207,300 |
29 Jan 2024 | MYR | 1.2 | 1.21 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 469,300 |
26 Jan 2024 | MYR | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 1,010,200 |
24 Jan 2024 | MYR | 1.17 | 1.22 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 1,623,600 |
23 Jan 2024 | MYR | 1.17 | 1.22 | 1.15 | 1.17 | 1.17 | +0.03 (+2.63%) | 1,092,100 |
22 Jan 2024 | MYR | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | +0.01 (+0.88%) | 219,900 |
19 Jan 2024 | MYR | 1.14 | 1.14 | 1.09 | 1.13 | 1.13 | -0.01 (-0.88%) | 153,200 |
18 Jan 2024 | MYR | 1.12 | 1.15 | 1.07 | 1.14 | 1.14 | +0.01 (+0.88%) | 546,200 |
17 Jan 2024 | MYR | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -0.04 (-3.42%) | 546,000 |
16 Jan 2024 | MYR | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 940,800 |
15 Jan 2024 | MYR | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 119,900 |
12 Jan 2024 | MYR | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 262,100 |
11 Jan 2024 | MYR | 1.16 | 1.2 | 1.16 | 1.19 | 1.19 | +0.03 (+2.59%) | 699,300 |
10 Jan 2024 | MYR | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.03 (-2.52%) | 155,800 |
9 Jan 2024 | MYR | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 168,400 |
8 Jan 2024 | MYR | 1.2 | 1.22 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 1,433,500 |
5 Jan 2024 | MYR | 1.17 | 1.21 | 1.16 | 1.2 | 1.2 | +0.04 (+3.45%) | 1,816,800 |
4 Jan 2024 | MYR | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 1,299,100 |