Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | MYR | 8.8 | 8.88 | 8.78 | 8.87 | 8.87 | +0.01 (+0.11%) | 226,200 |
8 Feb 2024 | MYR | 8.99 | 8.99 | 8.85 | 8.86 | 8.86 | -0.13 (-1.45%) | 825,500 |
7 Feb 2024 | MYR | 9.07 | 9.07 | 8.97 | 8.99 | 8.99 | -0.09 (-0.99%) | 859,400 |
6 Feb 2024 | MYR | 9.12 | 9.12 | 9.07 | 9.08 | 9.08 | -0.04 (-0.44%) | 285,200 |
5 Feb 2024 | MYR | 9.09 | 9.13 | 9.08 | 9.12 | 9.12 | +0.04 (+0.44%) | 203,100 |
2 Feb 2024 | MYR | 9.08 | 9.1 | 9.08 | 9.08 | 9.08 | 0.0 (0.0%) | 213,800 |
31 Jan 2024 | MYR | 9.09 | 9.12 | 9.08 | 9.08 | 9.08 | -0.01 (-0.11%) | 125,500 |
30 Jan 2024 | MYR | 9.11 | 9.12 | 9.08 | 9.09 | 9.09 | 0.0 (0.0%) | 161,000 |
29 Jan 2024 | MYR | 9.1 | 9.12 | 9.08 | 9.09 | 9.09 | 0.0 (0.0%) | 335,100 |
26 Jan 2024 | MYR | 9.11 | 9.12 | 9.09 | 9.09 | 9.09 | -0.01 (-0.11%) | 102,300 |
24 Jan 2024 | MYR | 9.12 | 9.12 | 9.08 | 9.1 | 9.1 | -0.02 (-0.22%) | 86,100 |
23 Jan 2024 | MYR | 9.08 | 9.13 | 9.08 | 9.12 | 9.12 | +0.04 (+0.44%) | 167,000 |
22 Jan 2024 | MYR | 9.08 | 9.11 | 9.07 | 9.08 | 9.08 | 0.0 (0.0%) | 164,600 |
19 Jan 2024 | MYR | 9.09 | 9.11 | 9.08 | 9.08 | 9.08 | -0.02 (-0.22%) | 125,800 |
18 Jan 2024 | MYR | 9.1 | 9.11 | 9.08 | 9.1 | 9.1 | 0.0 (0.0%) | 114,700 |
17 Jan 2024 | MYR | 9.11 | 9.13 | 9.08 | 9.1 | 9.1 | -0.02 (-0.22%) | 162,700 |
16 Jan 2024 | MYR | 9.11 | 9.13 | 9.1 | 9.12 | 9.12 | +0.01 (+0.11%) | 145,300 |
15 Jan 2024 | MYR | 9.12 | 9.14 | 9.1 | 9.11 | 9.11 | -0.01 (-0.11%) | 236,700 |
12 Jan 2024 | MYR | 9.15 | 9.19 | 9.1 | 9.12 | 9.12 | 0.0 (0.0%) | 243,800 |
11 Jan 2024 | MYR | 9.14 | 9.14 | 9.12 | 9.12 | 9.12 | -0.02 (-0.22%) | 350,200 |
10 Jan 2024 | MYR | 9.2 | 9.2 | 9.14 | 9.14 | 9.14 | -0.06 (-0.65%) | 189,000 |
9 Jan 2024 | MYR | 9.24 | 9.24 | 9.19 | 9.2 | 9.2 | -0.02 (-0.22%) | 172,000 |
8 Jan 2024 | MYR | 9.15 | 9.29 | 9.15 | 9.22 | 9.22 | +0.04 (+0.44%) | 298,800 |
5 Jan 2024 | MYR | 9.18 | 9.18 | 9.12 | 9.18 | 9.18 | +0.03 (+0.33%) | 235,200 |
4 Jan 2024 | MYR | 9.16 | 9.19 | 9.11 | 9.15 | 9.15 | -0.01 (-0.11%) | 200,200 |
3 Jan 2024 | MYR | 9.2 | 9.21 | 9.16 | 9.16 | 9.16 | -0.05 (-0.54%) | 107,100 |
2 Jan 2024 | MYR | 9.25 | 9.28 | 9.18 | 9.21 | 9.21 | -0.08 (-0.86%) | 88,300 |
29 Dec 2023 | MYR | 9.2 | 9.29 | 9.18 | 9.29 | 9.29 | +0.04 (+0.43%) | 175,200 |
28 Dec 2023 | MYR | 9.25 | 9.25 | 9.15 | 9.25 | 9.25 | 0.0 (0.0%) | 170,100 |
27 Dec 2023 | MYR | 9.29 | 9.29 | 9.18 | 9.25 | 9.25 | -0.03 (-0.32%) | 132,700 |