Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | MYR | 1.24 | 1.25 | 1.19 | 1.22 | 1.22 | -0.02 (-1.61%) | 823,000 |
8 Feb 2024 | MYR | 1.2 | 1.25 | 1.19 | 1.24 | 1.24 | +0.04 (+3.33%) | 3,124,900 |
7 Feb 2024 | MYR | 1.22 | 1.24 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 1,070,200 |
6 Feb 2024 | MYR | 1.14 | 1.23 | 1.14 | 1.22 | 1.22 | +0.08 (+7.02%) | 5,041,700 |
5 Feb 2024 | MYR | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 2,191,700 |
2 Feb 2024 | MYR | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 3,700,000 |
31 Jan 2024 | MYR | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -0.05 (-4.13%) | 4,153,600 |
30 Jan 2024 | MYR | 1.22 | 1.24 | 1.18 | 1.21 | 1.21 | 0.0 (0.0%) | 2,820,900 |
29 Jan 2024 | MYR | 1.29 | 1.29 | 1.2 | 1.21 | 1.21 | -0.06 (-4.72%) | 6,654,000 |
26 Jan 2024 | MYR | 1.27 | 1.31 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 4,879,100 |
24 Jan 2024 | MYR | 1.27 | 1.3 | 1.21 | 1.26 | 1.26 | -0.01 (-0.79%) | 8,142,900 |
23 Jan 2024 | MYR | 1.28 | 1.35 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 11,771,900 |
22 Jan 2024 | MYR | 1.19 | 1.3 | 1.19 | 1.29 | 1.29 | +0.1 (+8.40%) | 11,401,100 |
19 Jan 2024 | MYR | 1.16 | 1.21 | 1.15 | 1.19 | 1.19 | +0.03 (+2.59%) | 6,575,700 |
18 Jan 2024 | MYR | 1.2 | 1.22 | 1.12 | 1.16 | 1.16 | -0.04 (-3.33%) | 9,789,000 |
17 Jan 2024 | MYR | 1.22 | 1.25 | 1.17 | 1.2 | 1.2 | -0.01 (-0.83%) | 8,163,500 |
16 Jan 2024 | MYR | 1.2 | 1.32 | 1.16 | 1.21 | 1.21 | +0.01 (+0.83%) | 32,647,400 |
15 Jan 2024 | MYR | 0.995 | 1.26 | 0.995 | 1.2 | 1.2 | +0.205 (+20.60%) | 41,649,800 |
12 Jan 2024 | MYR | 0.955 | 1.01 | 0.945 | 0.995 | 0.995 | +0.035 (+3.65%) | 4,084,700 |
11 Jan 2024 | MYR | 0.92 | 0.97 | 0.915 | 0.96 | 0.96 | +0.045 (+4.92%) | 4,277,600 |
10 Jan 2024 | MYR | 0.91 | 0.925 | 0.91 | 0.915 | 0.915 | +0.005 (+0.55%) | 526,400 |
9 Jan 2024 | MYR | 0.915 | 0.92 | 0.91 | 0.91 | 0.91 | +0.005 (+0.55%) | 687,400 |
8 Jan 2024 | MYR | 0.91 | 0.915 | 0.905 | 0.905 | 0.905 | -0.005 (-0.55%) | 393,500 |
5 Jan 2024 | MYR | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | +0.015 (+1.68%) | 812,900 |
4 Jan 2024 | MYR | 0.895 | 0.9 | 0.89 | 0.895 | 0.895 | +0.005 (+0.56%) | 188,600 |
3 Jan 2024 | MYR | 0.9 | 0.9 | 0.89 | 0.89 | 0.89 | -0.005 (-0.56%) | 153,100 |
2 Jan 2024 | MYR | 0.9 | 0.905 | 0.89 | 0.895 | 0.895 | 0.0 (0.0%) | 154,500 |
29 Dec 2023 | MYR | 0.89 | 0.9 | 0.89 | 0.895 | 0.895 | -0.02 (-2.19%) | 468,500 |
28 Dec 2023 | MYR | 0.915 | 0.92 | 0.91 | 0.915 | 0.915 | 0.0 (0.0%) | 298,300 |
27 Dec 2023 | MYR | 0.92 | 0.92 | 0.915 | 0.915 | 0.915 | 0.0 (0.0%) | 251,400 |