Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | MYR | 0.745 | 0.75 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 2,513,900 |
5 Feb 2024 | MYR | 0.765 | 0.765 | 0.745 | 0.75 | 0.75 | -0.02 (-2.60%) | 2,713,000 |
2 Feb 2024 | MYR | 0.765 | 0.77 | 0.76 | 0.77 | 0.77 | -0.005 (-0.65%) | 1,961,000 |
31 Jan 2024 | MYR | 0.76 | 0.775 | 0.75 | 0.775 | 0.775 | +0.015 (+1.97%) | 2,451,500 |
30 Jan 2024 | MYR | 0.755 | 0.76 | 0.755 | 0.76 | 0.76 | +0.005 (+0.66%) | 2,925,300 |
29 Jan 2024 | MYR | 0.745 | 0.755 | 0.745 | 0.755 | 0.755 | +0.005 (+0.67%) | 1,847,700 |
26 Jan 2024 | MYR | 0.745 | 0.75 | 0.745 | 0.75 | 0.75 | +0.005 (+0.67%) | 2,223,400 |
24 Jan 2024 | MYR | 0.735 | 0.745 | 0.73 | 0.745 | 0.745 | 0.0 (0.0%) | 2,666,200 |
23 Jan 2024 | MYR | 0.74 | 0.745 | 0.725 | 0.745 | 0.745 | 0.0 (0.0%) | 1,457,000 |
22 Jan 2024 | MYR | 0.745 | 0.745 | 0.725 | 0.745 | 0.745 | 0.0 (0.0%) | 2,960,300 |
19 Jan 2024 | MYR | 0.725 | 0.745 | 0.725 | 0.745 | 0.745 | +0.005 (+0.68%) | 2,091,200 |
18 Jan 2024 | MYR | 0.74 | 0.74 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 441,000 |
17 Jan 2024 | MYR | 0.735 | 0.74 | 0.725 | 0.74 | 0.74 | 0.0 (0.0%) | 2,209,000 |
16 Jan 2024 | MYR | 0.74 | 0.74 | 0.735 | 0.74 | 0.74 | +0.025 (+3.50%) | 123,500 |
15 Jan 2024 | MYR | 0.715 | 0.715 | 0.715 | 0.715 | 0.715 | 0.0 (0.0%) | 190,100 |
12 Jan 2024 | MYR | 0.71 | 0.715 | 0.71 | 0.715 | 0.715 | 0.0 (0.0%) | 215,000 |
11 Jan 2024 | MYR | 0.72 | 0.725 | 0.715 | 0.715 | 0.715 | 0.0 (0.0%) | 203,600 |
10 Jan 2024 | MYR | 0.71 | 0.715 | 0.71 | 0.715 | 0.715 | +0.015 (+2.14%) | 232,000 |
9 Jan 2024 | MYR | 0.715 | 0.72 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 562,200 |
8 Jan 2024 | MYR | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | +0.015 (+2.13%) | 161,100 |
5 Jan 2024 | MYR | 0.72 | 0.72 | 0.705 | 0.705 | 0.705 | 0.0 (0.0%) | 479,000 |
4 Jan 2024 | MYR | 0.71 | 0.71 | 0.705 | 0.705 | 0.705 | -0.015 (-2.08%) | 185,500 |
3 Jan 2024 | MYR | 0.72 | 0.72 | 0.715 | 0.72 | 0.72 | -0.005 (-0.69%) | 95,000 |
2 Jan 2024 | MYR | 0.715 | 0.725 | 0.715 | 0.725 | 0.725 | 0.0 (0.0%) | 620,000 |
29 Dec 2023 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | 0.0 (0.0%) | 0 |
28 Dec 2023 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | 0.0 (0.0%) | 0 |
27 Dec 2023 | MYR | 0.72 | 0.73 | 0.72 | 0.725 | 0.725 | +0.005 (+0.69%) | 672,000 |
26 Dec 2023 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 4,600 |
22 Dec 2023 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
21 Dec 2023 | MYR | 0.725 | 0.73 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 947,000 |