Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2024 | MYR | 3.03 | 3.03 | 2.93 | 2.93 | 2.93 | -0.1 (-3.30%) | 44,900 |
30 Jan 2024 | MYR | 3.07 | 3.07 | 2.94 | 3.03 | 3.03 | -0.04 (-1.30%) | 81,500 |
29 Jan 2024 | MYR | 3.01 | 3.12 | 3.01 | 3.07 | 3.07 | +0.07 (+2.33%) | 161,700 |
26 Jan 2024 | MYR | 2.91 | 3.01 | 2.91 | 3 | 3 | +0.09 (+3.09%) | 286,700 |
24 Jan 2024 | MYR | 2.85 | 2.92 | 2.82 | 2.91 | 2.91 | +0.06 (+2.11%) | 38,400 |
23 Jan 2024 | MYR | 2.9 | 2.9 | 2.85 | 2.85 | 2.85 | -0.04 (-1.38%) | 62,100 |
22 Jan 2024 | MYR | 2.77 | 2.9 | 2.77 | 2.89 | 2.89 | +0.08 (+2.85%) | 130,200 |
19 Jan 2024 | MYR | 2.75 | 2.86 | 2.75 | 2.81 | 2.81 | +0.08 (+2.93%) | 63,500 |
18 Jan 2024 | MYR | 2.78 | 2.8 | 2.72 | 2.73 | 2.73 | -0.12 (-4.21%) | 120,000 |
17 Jan 2024 | MYR | 2.78 | 2.86 | 2.77 | 2.85 | 2.85 | +0.06 (+2.15%) | 60,200 |
16 Jan 2024 | MYR | 2.83 | 2.83 | 2.79 | 2.79 | 2.79 | -0.03 (-1.06%) | 49,500 |
15 Jan 2024 | MYR | 2.81 | 2.85 | 2.81 | 2.82 | 2.82 | -0.04 (-1.40%) | 46,100 |
12 Jan 2024 | MYR | 2.82 | 2.88 | 2.78 | 2.86 | 2.86 | +0.05 (+1.78%) | 70,400 |
11 Jan 2024 | MYR | 2.86 | 2.95 | 2.81 | 2.81 | 2.81 | -0.06 (-2.09%) | 65,000 |
10 Jan 2024 | MYR | 2.85 | 2.87 | 2.81 | 2.87 | 2.87 | -0.01 (-0.35%) | 59,000 |
9 Jan 2024 | MYR | 2.88 | 2.9 | 2.8 | 2.88 | 2.88 | 0.0 (0.0%) | 160,900 |
8 Jan 2024 | MYR | 2.91 | 2.94 | 2.85 | 2.88 | 2.88 | -0.03 (-1.03%) | 105,200 |
5 Jan 2024 | MYR | 2.8 | 2.98 | 2.8 | 2.91 | 2.91 | +0.11 (+3.93%) | 187,300 |
4 Jan 2024 | MYR | 2.85 | 2.86 | 2.72 | 2.8 | 2.8 | -0.08 (-2.78%) | 204,900 |
3 Jan 2024 | MYR | 2.77 | 3.05 | 2.76 | 2.88 | 2.88 | +0.13 (+4.73%) | 467,300 |
2 Jan 2024 | MYR | 2.56 | 2.76 | 2.55 | 2.75 | 2.75 | +0.25 (+10%) | 503,000 |
29 Dec 2023 | MYR | 2.46 | 2.53 | 2.46 | 2.5 | 2.5 | +0.05 (+2.04%) | 243,600 |
28 Dec 2023 | MYR | 2.4 | 2.45 | 2.4 | 2.45 | 2.45 | +0.05 (+2.08%) | 74,000 |
27 Dec 2023 | MYR | 2.37 | 2.4 | 2.37 | 2.4 | 2.4 | +0.04 (+1.69%) | 120,600 |
26 Dec 2023 | MYR | 2.37 | 2.37 | 2.35 | 2.36 | 2.36 | 0.0 (0.0%) | 153,900 |
22 Dec 2023 | MYR | 2.38 | 2.4 | 2.35 | 2.36 | 2.36 | -0.01 (-0.42%) | 44,400 |
21 Dec 2023 | MYR | 2.38 | 2.39 | 2.3 | 2.37 | 2.37 | -0.02 (-0.84%) | 141,300 |
20 Dec 2023 | MYR | 2.4 | 2.4 | 2.36 | 2.39 | 2.39 | -0.01 (-0.42%) | 57,900 |
19 Dec 2023 | MYR | 2.4 | 2.4 | 2.37 | 2.4 | 2.4 | -0.02 (-0.83%) | 13,000 |
18 Dec 2023 | MYR | 2.38 | 2.42 | 2.37 | 2.42 | 2.42 | +0.03 (+1.26%) | 33,400 |