Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
28 Dec 2023 | MYR | 5.8 | 5.91 | 5.79 | 5.84 | 5.84 | +0.04 (+0.69%) | 33,168,100 |
27 Dec 2023 | MYR | 5.77 | 5.83 | 5.77 | 5.8 | 5.8 | +0.02 (+0.35%) | 41,519,500 |
26 Dec 2023 | MYR | 5.8 | 5.86 | 5.78 | 5.78 | 5.78 | -0.02 (-0.34%) | 23,001,900 |
22 Dec 2023 | MYR | 5.8 | 5.83 | 5.76 | 5.8 | 5.8 | 0.0 (0.0%) | 15,422,600 |
21 Dec 2023 | MYR | 5.89 | 5.9 | 5.79 | 5.8 | 5.8 | -0.1 (-1.69%) | 17,551,400 |
20 Dec 2023 | MYR | 5.98 | 5.99 | 5.9 | 5.9 | 5.9 | -0.06 (-1.01%) | 34,643,900 |
19 Dec 2023 | MYR | 5.94 | 5.99 | 5.91 | 5.96 | 5.96 | +0.02 (+0.34%) | 19,559,800 |
18 Dec 2023 | MYR | 5.85 | 5.96 | 5.83 | 5.94 | 5.94 | +0.11 (+1.89%) | 24,331,700 |
15 Dec 2023 | MYR | 5.81 | 5.87 | 5.8 | 5.83 | 5.83 | +0.02 (+0.34%) | 40,625,500 |
14 Dec 2023 | MYR | 5.8 | 5.86 | 5.75 | 5.81 | 5.81 | +0.02 (+0.35%) | 17,904,000 |
13 Dec 2023 | MYR | 5.77 | 5.81 | 5.76 | 5.79 | 5.79 | 0.0 (0.0%) | 24,409,400 |
12 Dec 2023 | MYR | 5.79 | 5.82 | 5.76 | 5.79 | 5.79 | +0.01 (+0.17%) | 25,020,600 |
11 Dec 2023 | MYR | 5.74 | 5.8 | 5.71 | 5.78 | 5.78 | +0.02 (+0.35%) | 12,856,700 |