Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | MYR | 6.3 | 6.4 | 6.28 | 6.37 | 6.37 | +0.03 (+0.47%) | 10,686,300 |
13 Feb 2024 | MYR | 6.2 | 6.38 | 6.2 | 6.34 | 6.34 | +0.15 (+2.42%) | 12,502,800 |
9 Feb 2024 | MYR | 6.21 | 6.23 | 6.15 | 6.19 | 6.19 | -0.04 (-0.64%) | 3,262,700 |
8 Feb 2024 | MYR | 6.2 | 6.28 | 6.2 | 6.23 | 6.23 | +0.03 (+0.48%) | 6,590,200 |
7 Feb 2024 | MYR | 6.24 | 6.24 | 6.18 | 6.2 | 6.2 | -0.01 (-0.16%) | 11,350,400 |
6 Feb 2024 | MYR | 6.22 | 6.25 | 6.18 | 6.21 | 6.21 | -0.02 (-0.32%) | 10,469,400 |
5 Feb 2024 | MYR | 6.25 | 6.27 | 6.23 | 6.23 | 6.23 | 0.0 (0.0%) | 8,309,500 |
2 Feb 2024 | MYR | 6.07 | 6.26 | 6.02 | 6.23 | 6.23 | 0.0 (0.0%) | 27,813,700 |
31 Jan 2024 | MYR | 6.22 | 6.27 | 6.21 | 6.23 | 6.23 | +0.01 (+0.16%) | 20,186,400 |
30 Jan 2024 | MYR | 6.22 | 6.23 | 6.19 | 6.22 | 6.22 | 0.0 (0.0%) | 18,078,800 |
29 Jan 2024 | MYR | 6.19 | 6.25 | 6.17 | 6.22 | 6.22 | +0.04 (+0.65%) | 20,812,800 |
26 Jan 2024 | MYR | 6.14 | 6.2 | 6.12 | 6.18 | 6.18 | +0.06 (+0.98%) | 19,998,200 |
24 Jan 2024 | MYR | 6.04 | 6.15 | 6.03 | 6.12 | 6.12 | +0.1 (+1.66%) | 11,231,800 |
23 Jan 2024 | MYR | 5.98 | 6.04 | 5.98 | 6.02 | 6.02 | +0.05 (+0.84%) | 9,741,100 |
22 Jan 2024 | MYR | 6.01 | 6.02 | 5.94 | 5.97 | 5.97 | -0.04 (-0.67%) | 14,926,400 |
19 Jan 2024 | MYR | 5.94 | 6.02 | 5.93 | 6.01 | 6.01 | +0.07 (+1.18%) | 9,533,100 |
18 Jan 2024 | MYR | 5.95 | 6.01 | 5.91 | 5.94 | 5.94 | -0.09 (-1.49%) | 17,104,300 |
17 Jan 2024 | MYR | 6.03 | 6.05 | 5.96 | 6.03 | 6.03 | +0.02 (+0.33%) | 24,124,500 |
16 Jan 2024 | MYR | 6 | 6.03 | 5.98 | 6.01 | 6.01 | +0.01 (+0.17%) | 8,227,800 |
15 Jan 2024 | MYR | 5.92 | 6 | 5.92 | 6 | 6 | +0.08 (+1.35%) | 11,051,300 |
12 Jan 2024 | MYR | 5.95 | 5.99 | 5.88 | 5.92 | 5.92 | -0.03 (-0.50%) | 14,772,600 |
11 Jan 2024 | MYR | 5.95 | 6 | 5.92 | 5.95 | 5.95 | 0.0 (0.0%) | 18,183,600 |
10 Jan 2024 | MYR | 6.06 | 6.07 | 5.94 | 5.95 | 5.95 | -0.1 (-1.65%) | 14,398,100 |
9 Jan 2024 | MYR | 6.05 | 6.08 | 6.03 | 6.05 | 6.05 | +0.02 (+0.33%) | 16,803,300 |
8 Jan 2024 | MYR | 6.02 | 6.05 | 6.01 | 6.03 | 6.03 | +0.03 (+0.50%) | 10,981,800 |
5 Jan 2024 | MYR | 5.95 | 6.04 | 5.95 | 6 | 6 | +0.05 (+0.84%) | 12,481,500 |
4 Jan 2024 | MYR | 5.9 | 5.97 | 5.89 | 5.95 | 5.95 | +0.05 (+0.85%) | 14,955,600 |
3 Jan 2024 | MYR | 5.85 | 5.92 | 5.83 | 5.9 | 5.9 | +0.06 (+1.03%) | 14,459,300 |
2 Jan 2024 | MYR | 5.82 | 5.9 | 5.81 | 5.84 | 5.84 | -0.01 (-0.17%) | 6,863,600 |
29 Dec 2023 | MYR | 5.84 | 5.92 | 5.79 | 5.85 | 5.85 | +0.01 (+0.17%) | 101,708,800 |