Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | MYR | 1.08 | 1.14 | 1.03 | 1.13 | 1.13 | +0.04 (+3.67%) | 2,339,100 |
7 Feb 2024 | MYR | 0.97 | 1.1 | 0.96 | 1.09 | 1.09 | +0.12 (+12.37%) | 3,480,700 |
6 Feb 2024 | MYR | 0.905 | 0.97 | 0.905 | 0.97 | 0.97 | +0.065 (+7.18%) | 1,317,800 |
5 Feb 2024 | MYR | 0.935 | 0.96 | 0.905 | 0.905 | 0.905 | -0.04 (-4.23%) | 2,453,400 |
2 Feb 2024 | MYR | 0.9 | 0.995 | 0.885 | 0.945 | 0.945 | +0.045 (+5.00%) | 4,865,100 |
31 Jan 2024 | MYR | 1 | 1 | 0.87 | 0.9 | 0.9 | -0.1 (-10%) | 5,281,400 |
30 Jan 2024 | MYR | 1.05 | 1.05 | 0.99 | 1 | 1 | -0.05 (-4.76%) | 1,546,700 |
29 Jan 2024 | MYR | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -0.07 (-6.25%) | 1,637,500 |
26 Jan 2024 | MYR | 1.14 | 1.14 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 711,700 |
24 Jan 2024 | MYR | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 333,200 |
23 Jan 2024 | MYR | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -0.04 (-3.42%) | 359,300 |
22 Jan 2024 | MYR | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | +0.03 (+2.63%) | 758,500 |
19 Jan 2024 | MYR | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 493,700 |
18 Jan 2024 | MYR | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -0.04 (-3.42%) | 769,200 |
17 Jan 2024 | MYR | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -0.04 (-3.31%) | 2,332,900 |
16 Jan 2024 | MYR | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -0.03 (-2.42%) | 649,400 |
15 Jan 2024 | MYR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 691,400 |
12 Jan 2024 | MYR | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 738,600 |
11 Jan 2024 | MYR | 1.3 | 1.3 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 373,800 |
10 Jan 2024 | MYR | 1.3 | 1.32 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 604,100 |
9 Jan 2024 | MYR | 1.29 | 1.32 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 2,324,000 |
8 Jan 2024 | MYR | 1.24 | 1.3 | 1.23 | 1.29 | 1.29 | +0.04 (+3.20%) | 1,832,100 |
5 Jan 2024 | MYR | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | +0.01 (+0.81%) | 2,524,300 |
4 Jan 2024 | MYR | 1.27 | 1.28 | 1.22 | 1.24 | 1.24 | -0.04 (-3.13%) | 2,253,300 |
3 Jan 2024 | MYR | 1.28 | 1.3 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 337,600 |
2 Jan 2024 | MYR | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | -0.02 (-1.53%) | 108,900 |
29 Dec 2023 | MYR | 1.3 | 1.31 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 134,400 |
28 Dec 2023 | MYR | 1.27 | 1.3 | 1.26 | 1.3 | 1.3 | +0.03 (+2.36%) | 466,100 |
27 Dec 2023 | MYR | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -0.02 (-1.55%) | 428,300 |
26 Dec 2023 | MYR | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 130,400 |