Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | MYR | 1.5 | 1.5 | 1.46 | 1.5 | 1.5 | 0.0 (0.0%) | 1,199,200 |
13 Feb 2024 | MYR | 1.48 | 1.51 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 1,509,500 |
9 Feb 2024 | MYR | 1.49 | 1.52 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 124,300 |
8 Feb 2024 | MYR | 1.52 | 1.53 | 1.47 | 1.49 | 1.49 | -0.05 (-3.25%) | 623,700 |
7 Feb 2024 | MYR | 1.54 | 1.54 | 1.48 | 1.54 | 1.54 | -0.02 (-1.28%) | 619,800 |
6 Feb 2024 | MYR | 1.58 | 1.59 | 1.51 | 1.56 | 1.56 | -0.02 (-1.27%) | 310,700 |
5 Feb 2024 | MYR | 1.51 | 1.59 | 1.49 | 1.58 | 1.58 | +0.05 (+3.27%) | 397,500 |
2 Feb 2024 | MYR | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -0.05 (-3.16%) | 201,400 |
31 Jan 2024 | MYR | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 110,300 |
30 Jan 2024 | MYR | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | +0.01 (+0.64%) | 137,300 |
29 Jan 2024 | MYR | 1.56 | 1.57 | 1.52 | 1.57 | 1.57 | 0.0 (0.0%) | 300,900 |
26 Jan 2024 | MYR | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | +0.02 (+1.29%) | 624,500 |
24 Jan 2024 | MYR | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 501,100 |
23 Jan 2024 | MYR | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 997,300 |
22 Jan 2024 | MYR | 1.59 | 1.59 | 1.52 | 1.54 | 1.54 | -0.05 (-3.14%) | 651,200 |
19 Jan 2024 | MYR | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | +0.05 (+3.25%) | 310,700 |
18 Jan 2024 | MYR | 1.61 | 1.64 | 1.53 | 1.54 | 1.54 | -0.07 (-4.35%) | 1,937,100 |
17 Jan 2024 | MYR | 1.6 | 1.61 | 1.55 | 1.61 | 1.61 | -0.01 (-0.62%) | 1,335,800 |
16 Jan 2024 | MYR | 1.6 | 1.62 | 1.57 | 1.62 | 1.62 | -0.05 (-2.99%) | 1,359,900 |
15 Jan 2024 | MYR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 1,204,200 |
12 Jan 2024 | MYR | 1.74 | 1.74 | 1.64 | 1.67 | 1.67 | -0.07 (-4.02%) | 965,700 |
11 Jan 2024 | MYR | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -0.02 (-1.14%) | 196,700 |
10 Jan 2024 | MYR | 1.76 | 1.8 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 427,200 |
9 Jan 2024 | MYR | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 255,000 |
8 Jan 2024 | MYR | 1.8 | 1.81 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 413,700 |
5 Jan 2024 | MYR | 1.72 | 1.82 | 1.7 | 1.77 | 1.77 | +0.06 (+3.51%) | 1,126,700 |
4 Jan 2024 | MYR | 1.71 | 1.71 | 1.67 | 1.71 | 1.71 | 0.0 (0.0%) | 305,900 |
3 Jan 2024 | MYR | 1.66 | 1.74 | 1.66 | 1.71 | 1.71 | +0.04 (+2.40%) | 1,246,100 |
2 Jan 2024 | MYR | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 236,300 |
29 Dec 2023 | MYR | 1.68 | 1.7 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 339,100 |