Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2024 | MYR | 3.76 | 3.76 | 3.68 | 3.69 | 3.69 | -0.07 (-1.86%) | 312,300 |
30 Jan 2024 | MYR | 3.76 | 3.83 | 3.73 | 3.76 | 3.76 | +0.01 (+0.27%) | 1,216,200 |
29 Jan 2024 | MYR | 3.66 | 3.78 | 3.66 | 3.75 | 3.75 | +0.06 (+1.63%) | 837,200 |
26 Jan 2024 | MYR | 3.72 | 3.74 | 3.68 | 3.69 | 3.69 | -0.03 (-0.81%) | 650,700 |
24 Jan 2024 | MYR | 3.63 | 3.74 | 3.63 | 3.72 | 3.72 | +0.09 (+2.48%) | 841,300 |
23 Jan 2024 | MYR | 3.66 | 3.68 | 3.63 | 3.63 | 3.63 | 0.0 (0.0%) | 263,600 |
22 Jan 2024 | MYR | 3.67 | 3.71 | 3.63 | 3.63 | 3.63 | -0.03 (-0.82%) | 529,900 |
19 Jan 2024 | MYR | 3.64 | 3.68 | 3.58 | 3.66 | 3.66 | +0.03 (+0.83%) | 211,200 |
18 Jan 2024 | MYR | 3.66 | 3.74 | 3.58 | 3.63 | 3.63 | -0.03 (-0.82%) | 529,100 |
17 Jan 2024 | MYR | 3.68 | 3.7 | 3.65 | 3.66 | 3.66 | -0.05 (-1.35%) | 374,800 |
16 Jan 2024 | MYR | 3.75 | 3.76 | 3.66 | 3.71 | 3.71 | -0.04 (-1.07%) | 477,200 |
15 Jan 2024 | MYR | 3.65 | 3.75 | 3.63 | 3.75 | 3.75 | +0.1 (+2.74%) | 1,162,800 |
12 Jan 2024 | MYR | 3.61 | 3.65 | 3.61 | 3.65 | 3.65 | +0.04 (+1.11%) | 394,400 |
11 Jan 2024 | MYR | 3.52 | 3.62 | 3.52 | 3.61 | 3.61 | +0.11 (+3.14%) | 843,800 |
10 Jan 2024 | MYR | 3.5 | 3.59 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 880,600 |
9 Jan 2024 | MYR | 3.44 | 3.51 | 3.43 | 3.5 | 3.5 | +0.06 (+1.74%) | 470,800 |
8 Jan 2024 | MYR | 3.47 | 3.48 | 3.43 | 3.44 | 3.44 | -0.02 (-0.58%) | 457,400 |
5 Jan 2024 | MYR | 3.44 | 3.48 | 3.43 | 3.46 | 3.46 | +0.02 (+0.58%) | 385,400 |
4 Jan 2024 | MYR | 3.45 | 3.48 | 3.43 | 3.44 | 3.44 | -0.02 (-0.58%) | 496,000 |
3 Jan 2024 | MYR | 3.44 | 3.49 | 3.42 | 3.46 | 3.46 | +0.03 (+0.87%) | 317,700 |
2 Jan 2024 | MYR | 3.53 | 3.53 | 3.4 | 3.43 | 3.43 | -0.23 (-6.28%) | 1,094,900 |
29 Dec 2023 | MYR | 3.7 | 3.71 | 3.61 | 3.66 | 3.66 | -0.04 (-1.08%) | 799,900 |
28 Dec 2023 | MYR | 3.64 | 3.7 | 3.64 | 3.7 | 3.7 | +0.06 (+1.65%) | 790,700 |
27 Dec 2023 | MYR | 3.64 | 3.67 | 3.63 | 3.64 | 3.64 | 0.0 (0.0%) | 603,200 |
26 Dec 2023 | MYR | 3.61 | 3.66 | 3.61 | 3.64 | 3.64 | +0.04 (+1.11%) | 591,800 |
22 Dec 2023 | MYR | 3.6 | 3.63 | 3.59 | 3.6 | 3.6 | +0.02 (+0.56%) | 300,700 |
21 Dec 2023 | MYR | 3.6 | 3.62 | 3.57 | 3.58 | 3.58 | -0.02 (-0.56%) | 618,400 |
20 Dec 2023 | MYR | 3.57 | 3.6 | 3.56 | 3.6 | 3.6 | +0.03 (+0.84%) | 664,400 |
19 Dec 2023 | MYR | 3.55 | 3.6 | 3.55 | 3.57 | 3.57 | +0.02 (+0.56%) | 546,200 |
18 Dec 2023 | MYR | 3.57 | 3.57 | 3.54 | 3.55 | 3.55 | -0.01 (-0.28%) | 373,600 |