Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | MYR | 7.9 | 7.97 | 7.88 | 7.91 | 7.91 | +0.01 (+0.13%) | 1,067,500 |
7 Feb 2024 | MYR | 7.89 | 7.96 | 7.89 | 7.9 | 7.9 | -0.05 (-0.63%) | 663,900 |
6 Feb 2024 | MYR | 7.91 | 7.95 | 7.84 | 7.95 | 7.95 | +0.04 (+0.51%) | 2,741,700 |
5 Feb 2024 | MYR | 7.89 | 7.93 | 7.84 | 7.91 | 7.91 | +0.01 (+0.13%) | 2,177,400 |
2 Feb 2024 | MYR | 7.71 | 7.92 | 7.7 | 7.9 | 7.9 | +0.21 (+2.73%) | 5,638,700 |
31 Jan 2024 | MYR | 7.7 | 7.8 | 7.67 | 7.69 | 7.69 | +0.03 (+0.39%) | 1,369,100 |
30 Jan 2024 | MYR | 7.7 | 7.7 | 7.65 | 7.66 | 7.66 | +0.01 (+0.13%) | 2,263,500 |
29 Jan 2024 | MYR | 7.68 | 7.71 | 7.65 | 7.65 | 7.65 | +0.01 (+0.13%) | 771,300 |
26 Jan 2024 | MYR | 7.65 | 7.7 | 7.64 | 7.64 | 7.64 | +0.03 (+0.39%) | 3,175,200 |
24 Jan 2024 | MYR | 7.61 | 7.69 | 7.6 | 7.61 | 7.61 | -0.03 (-0.39%) | 1,200,200 |
23 Jan 2024 | MYR | 7.69 | 7.7 | 7.61 | 7.64 | 7.64 | -0.01 (-0.13%) | 5,706,000 |
22 Jan 2024 | MYR | 7.64 | 7.67 | 7.56 | 7.65 | 7.65 | +0.01 (+0.13%) | 4,864,600 |
19 Jan 2024 | MYR | 7.6 | 7.66 | 7.56 | 7.64 | 7.64 | +0.04 (+0.53%) | 1,093,700 |
18 Jan 2024 | MYR | 7.68 | 7.71 | 7.47 | 7.6 | 7.6 | -0.12 (-1.55%) | 7,755,100 |
17 Jan 2024 | MYR | 7.6 | 7.72 | 7.59 | 7.72 | 7.72 | +0.12 (+1.58%) | 3,491,700 |
16 Jan 2024 | MYR | 7.7 | 7.72 | 7.6 | 7.6 | 7.6 | -0.12 (-1.55%) | 1,728,100 |
15 Jan 2024 | MYR | 7.66 | 7.75 | 7.65 | 7.72 | 7.72 | +0.03 (+0.39%) | 2,547,100 |
12 Jan 2024 | MYR | 7.65 | 7.72 | 7.6 | 7.69 | 7.69 | +0.04 (+0.52%) | 4,152,000 |
11 Jan 2024 | MYR | 7.68 | 7.72 | 7.65 | 7.65 | 7.65 | -0.03 (-0.39%) | 9,703,500 |
10 Jan 2024 | MYR | 7.65 | 7.68 | 7.6 | 7.68 | 7.68 | +0.03 (+0.39%) | 1,475,400 |
9 Jan 2024 | MYR | 7.6 | 7.68 | 7.6 | 7.65 | 7.65 | +0.05 (+0.66%) | 7,640,400 |
8 Jan 2024 | MYR | 7.55 | 7.63 | 7.55 | 7.6 | 7.6 | +0.05 (+0.66%) | 5,572,300 |
5 Jan 2024 | MYR | 7.5 | 7.62 | 7.5 | 7.55 | 7.55 | +0.03 (+0.40%) | 4,467,900 |
4 Jan 2024 | MYR | 7.45 | 7.53 | 7.45 | 7.52 | 7.52 | +0.07 (+0.94%) | 3,885,300 |
3 Jan 2024 | MYR | 7.49 | 7.49 | 7.41 | 7.45 | 7.45 | -0.04 (-0.53%) | 652,300 |
2 Jan 2024 | MYR | 7.35 | 7.49 | 7.35 | 7.49 | 7.49 | +0.13 (+1.77%) | 1,848,400 |
29 Dec 2023 | MYR | 7.38 | 7.41 | 7.35 | 7.36 | 7.36 | +0.01 (+0.14%) | 2,261,700 |
28 Dec 2023 | MYR | 7.33 | 7.39 | 7.33 | 7.35 | 7.35 | +0.02 (+0.27%) | 509,200 |
27 Dec 2023 | MYR | 7.39 | 7.39 | 7.31 | 7.33 | 7.33 | -0.01 (-0.14%) | 1,467,100 |
26 Dec 2023 | MYR | 7.35 | 7.4 | 7.31 | 7.34 | 7.34 | -0.01 (-0.14%) | 1,452,300 |