Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | MYR | 6.26 | 6.36 | 6.25 | 6.31 | 6.31 | 0.0 (0.0%) | 545,100 |
29 Jan 2024 | MYR | 6.34 | 6.37 | 6.29 | 6.31 | 6.31 | -0.09 (-1.41%) | 618,800 |
26 Jan 2024 | MYR | 6.45 | 6.48 | 6.4 | 6.4 | 6.4 | -0.02 (-0.31%) | 805,500 |
24 Jan 2024 | MYR | 6.43 | 6.44 | 6.36 | 6.42 | 6.42 | -0.01 (-0.16%) | 798,900 |
23 Jan 2024 | MYR | 6.4 | 6.46 | 6.4 | 6.43 | 6.43 | +0.03 (+0.47%) | 400,000 |
22 Jan 2024 | MYR | 6.36 | 6.42 | 6.36 | 6.4 | 6.4 | +0.03 (+0.47%) | 1,009,400 |
19 Jan 2024 | MYR | 6.3 | 6.37 | 6.25 | 6.37 | 6.37 | +0.04 (+0.63%) | 1,588,100 |
18 Jan 2024 | MYR | 6.27 | 6.38 | 6.23 | 6.33 | 6.33 | -0.04 (-0.63%) | 6,098,000 |
17 Jan 2024 | MYR | 6.36 | 6.37 | 6.25 | 6.37 | 6.37 | +0.01 (+0.16%) | 467,100 |
16 Jan 2024 | MYR | 6.34 | 6.38 | 6.25 | 6.36 | 6.36 | 0.0 (0.0%) | 1,130,800 |
15 Jan 2024 | MYR | 6.3 | 6.38 | 6.2 | 6.36 | 6.36 | +0.06 (+0.95%) | 1,158,600 |
12 Jan 2024 | MYR | 6.3 | 6.31 | 6.2 | 6.3 | 6.3 | 0.0 (0.0%) | 1,465,300 |
11 Jan 2024 | MYR | 6.04 | 6.36 | 6.04 | 6.3 | 6.3 | +0.29 (+4.83%) | 5,813,800 |
10 Jan 2024 | MYR | 5.9 | 6.02 | 5.89 | 6.01 | 6.01 | +0.12 (+2.04%) | 1,423,100 |
9 Jan 2024 | MYR | 5.78 | 5.89 | 5.78 | 5.89 | 5.89 | +0.12 (+2.08%) | 1,681,700 |
8 Jan 2024 | MYR | 5.8 | 5.84 | 5.75 | 5.77 | 5.77 | -0.01 (-0.17%) | 539,600 |
5 Jan 2024 | MYR | 5.75 | 5.8 | 5.75 | 5.78 | 5.78 | +0.03 (+0.52%) | 734,700 |
4 Jan 2024 | MYR | 5.71 | 5.8 | 5.69 | 5.75 | 5.75 | +0.03 (+0.52%) | 750,800 |
3 Jan 2024 | MYR | 5.56 | 5.73 | 5.56 | 5.72 | 5.72 | +0.14 (+2.51%) | 444,500 |
2 Jan 2024 | MYR | 5.67 | 5.68 | 5.58 | 5.58 | 5.58 | -0.1 (-1.76%) | 110,000 |
29 Dec 2023 | MYR | 5.59 | 5.69 | 5.59 | 5.68 | 5.68 | +0.06 (+1.07%) | 322,800 |
28 Dec 2023 | MYR | 5.64 | 5.65 | 5.59 | 5.62 | 5.62 | 0.0 (0.0%) | 174,600 |
27 Dec 2023 | MYR | 5.6 | 5.65 | 5.56 | 5.62 | 5.62 | +0.06 (+1.08%) | 218,300 |
26 Dec 2023 | MYR | 5.68 | 5.68 | 5.56 | 5.56 | 5.56 | -0.09 (-1.59%) | 214,700 |
22 Dec 2023 | MYR | 5.59 | 5.67 | 5.59 | 5.65 | 5.65 | +0.06 (+1.07%) | 165,100 |
21 Dec 2023 | MYR | 5.59 | 5.63 | 5.55 | 5.59 | 5.59 | 0.0 (0.0%) | 68,600 |
20 Dec 2023 | MYR | 5.65 | 5.65 | 5.54 | 5.59 | 5.59 | -0.07 (-1.24%) | 71,900 |
19 Dec 2023 | MYR | 5.66 | 5.66 | 5.61 | 5.66 | 5.66 | -0.01 (-0.18%) | 357,400 |
18 Dec 2023 | MYR | 5.61 | 5.68 | 5.6 | 5.67 | 5.67 | +0.06 (+1.07%) | 476,800 |
15 Dec 2023 | MYR | 5.48 | 5.67 | 5.48 | 5.61 | 5.61 | +0.12 (+2.19%) | 285,200 |