Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | MYR | 1.08 | 1.09 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 5,937,900 |
15 Feb 2024 | MYR | 1.11 | 1.12 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 4,793,400 |
14 Feb 2024 | MYR | 1.09 | 1.11 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 4,729,300 |
13 Feb 2024 | MYR | 1.07 | 1.12 | 1.05 | 1.09 | 1.09 | +0.03 (+2.83%) | 7,180,200 |
9 Feb 2024 | MYR | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 2,257,600 |
8 Feb 2024 | MYR | 0.99 | 1.06 | 0.99 | 1.05 | 1.05 | +0.06 (+6.06%) | 5,793,300 |
7 Feb 2024 | MYR | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -0.04 (-3.88%) | 3,705,800 |
6 Feb 2024 | MYR | 0.985 | 1.03 | 0.98 | 1.03 | 1.03 | +0.045 (+4.57%) | 3,283,700 |
5 Feb 2024 | MYR | 0.99 | 1 | 0.98 | 0.985 | 0.985 | -0.005 (-0.51%) | 1,469,600 |
2 Feb 2024 | MYR | 1 | 1.02 | 0.975 | 0.99 | 0.99 | 0.0 (0.0%) | 3,358,900 |
31 Jan 2024 | MYR | 1.03 | 1.04 | 0.98 | 0.99 | 0.99 | -0.03 (-2.94%) | 6,118,800 |
30 Jan 2024 | MYR | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 3,216,000 |
29 Jan 2024 | MYR | 1.05 | 1.05 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 3,716,400 |
26 Jan 2024 | MYR | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 7,596,800 |
24 Jan 2024 | MYR | 0.985 | 1.03 | 0.985 | 1.02 | 1.02 | +0.035 (+3.55%) | 4,293,600 |
23 Jan 2024 | MYR | 0.98 | 1.01 | 0.98 | 0.985 | 0.985 | +0.005 (+0.51%) | 4,173,400 |
22 Jan 2024 | MYR | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -0.015 (-1.51%) | 6,906,900 |
19 Jan 2024 | MYR | 0.975 | 1.03 | 0.965 | 0.995 | 0.995 | +0.015 (+1.53%) | 9,606,000 |
18 Jan 2024 | MYR | 1 | 1.03 | 0.93 | 0.98 | 0.98 | -0.03 (-2.97%) | 19,707,600 |
17 Jan 2024 | MYR | 1.02 | 1.04 | 0.98 | 1.01 | 1.01 | -0.03 (-2.88%) | 14,751,300 |
16 Jan 2024 | MYR | 1.09 | 1.09 | 1.01 | 1.04 | 1.04 | -0.04 (-3.70%) | 10,145,900 |
15 Jan 2024 | MYR | 1.09 | 1.1 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 6,122,400 |
12 Jan 2024 | MYR | 1.07 | 1.1 | 1.06 | 1.09 | 1.09 | +0.03 (+2.83%) | 3,501,400 |
11 Jan 2024 | MYR | 1.1 | 1.12 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 7,296,800 |
10 Jan 2024 | MYR | 1.04 | 1.11 | 1.04 | 1.09 | 1.09 | +0.05 (+4.81%) | 11,925,000 |
9 Jan 2024 | MYR | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -0.05 (-4.59%) | 12,029,100 |
8 Jan 2024 | MYR | 1.14 | 1.14 | 1.07 | 1.09 | 1.09 | -0.05 (-4.39%) | 11,955,100 |
5 Jan 2024 | MYR | 1.11 | 1.15 | 1.08 | 1.14 | 1.14 | +0.02 (+1.79%) | 7,372,200 |
4 Jan 2024 | MYR | 1.15 | 1.19 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 13,439,600 |
3 Jan 2024 | MYR | 1.15 | 1.17 | 1.06 | 1.14 | 1.14 | +0.01 (+0.88%) | 16,180,300 |