Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | MYR | 5.92 | 5.94 | 5.87 | 5.94 | 5.94 | -0.01 (-0.17%) | 1,812,200 |
5 Feb 2024 | MYR | 5.9 | 5.98 | 5.89 | 5.95 | 5.95 | +0.05 (+0.85%) | 3,345,900 |
2 Feb 2024 | MYR | 5.94 | 5.98 | 5.89 | 5.9 | 5.9 | -0.02 (-0.34%) | 6,791,100 |
31 Jan 2024 | MYR | 5.94 | 5.97 | 5.88 | 5.92 | 5.92 | -0.03 (-0.50%) | 8,890,600 |
30 Jan 2024 | MYR | 5.94 | 5.99 | 5.93 | 5.95 | 5.95 | -0.01 (-0.17%) | 5,649,500 |
29 Jan 2024 | MYR | 5.92 | 5.99 | 5.92 | 5.96 | 5.96 | +0.03 (+0.51%) | 4,790,700 |
26 Jan 2024 | MYR | 5.92 | 5.97 | 5.91 | 5.93 | 5.93 | +0.01 (+0.17%) | 5,535,100 |
24 Jan 2024 | MYR | 5.95 | 5.99 | 5.89 | 5.92 | 5.92 | +0.02 (+0.34%) | 4,649,300 |
23 Jan 2024 | MYR | 5.92 | 6.08 | 5.89 | 5.9 | 5.9 | -0.02 (-0.34%) | 5,846,900 |
22 Jan 2024 | MYR | 5.82 | 5.95 | 5.82 | 5.92 | 5.92 | +0.07 (+1.20%) | 8,692,800 |
19 Jan 2024 | MYR | 5.75 | 5.88 | 5.75 | 5.85 | 5.85 | +0.07 (+1.21%) | 7,389,500 |
18 Jan 2024 | MYR | 5.84 | 5.89 | 5.76 | 5.78 | 5.78 | -0.05 (-0.86%) | 6,158,800 |
17 Jan 2024 | MYR | 5.82 | 5.83 | 5.75 | 5.83 | 5.83 | +0.02 (+0.34%) | 5,779,500 |
16 Jan 2024 | MYR | 5.8 | 5.9 | 5.77 | 5.81 | 5.81 | +0.01 (+0.17%) | 5,798,700 |
15 Jan 2024 | MYR | 5.8 | 5.84 | 5.76 | 5.8 | 5.8 | -0.02 (-0.34%) | 4,177,900 |
12 Jan 2024 | MYR | 5.75 | 5.82 | 5.75 | 5.82 | 5.82 | +0.07 (+1.22%) | 3,717,900 |
11 Jan 2024 | MYR | 5.7 | 5.77 | 5.7 | 5.75 | 5.75 | +0.05 (+0.88%) | 4,780,800 |
10 Jan 2024 | MYR | 5.7 | 5.76 | 5.69 | 5.7 | 5.7 | -0.04 (-0.70%) | 5,360,700 |
9 Jan 2024 | MYR | 5.68 | 5.76 | 5.68 | 5.74 | 5.74 | +0.06 (+1.06%) | 7,328,300 |
8 Jan 2024 | MYR | 5.7 | 5.77 | 5.66 | 5.68 | 5.68 | -0.02 (-0.35%) | 3,934,800 |
5 Jan 2024 | MYR | 5.7 | 5.76 | 5.68 | 5.7 | 5.7 | 0.0 (0.0%) | 4,560,300 |
4 Jan 2024 | MYR | 5.65 | 5.74 | 5.65 | 5.7 | 5.7 | +0.04 (+0.71%) | 11,570,200 |
3 Jan 2024 | MYR | 5.56 | 5.7 | 5.54 | 5.66 | 5.66 | +0.06 (+1.07%) | 2,925,500 |
2 Jan 2024 | MYR | 5.54 | 5.6 | 5.52 | 5.6 | 5.6 | +0.05 (+0.90%) | 4,411,700 |
29 Dec 2023 | MYR | 5.54 | 5.57 | 5.52 | 5.55 | 5.55 | -0.01 (-0.18%) | 3,602,400 |
28 Dec 2023 | MYR | 5.55 | 5.56 | 5.48 | 5.56 | 5.56 | 0.0 (0.0%) | 1,822,700 |
27 Dec 2023 | MYR | 5.58 | 5.58 | 5.54 | 5.56 | 5.56 | +0.01 (+0.18%) | 3,488,100 |
26 Dec 2023 | MYR | 5.56 | 5.58 | 5.53 | 5.55 | 5.55 | -0.01 (-0.18%) | 3,201,100 |
22 Dec 2023 | MYR | 5.5 | 5.57 | 5.46 | 5.56 | 5.56 | +0.04 (+0.72%) | 2,482,000 |
21 Dec 2023 | MYR | 5.48 | 5.55 | 5.48 | 5.52 | 5.52 | +0.02 (+0.36%) | 2,910,700 |