Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | MYR | 2.11 | 2.12 | 2.09 | 2.12 | 2.12 | -0.02 (-0.93%) | 285,800 |
23 Jan 2024 | MYR | 2.11 | 2.14 | 2.1 | 2.14 | 2.14 | +0.04 (+1.90%) | 298,900 |
22 Jan 2024 | MYR | 2.1 | 2.12 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 387,500 |
19 Jan 2024 | MYR | 2.1 | 2.1 | 2.07 | 2.1 | 2.1 | +0.01 (+0.48%) | 359,200 |
18 Jan 2024 | MYR | 2.09 | 2.11 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 180,800 |
17 Jan 2024 | MYR | 2.11 | 2.11 | 2.09 | 2.09 | 2.09 | -0.03 (-1.42%) | 161,200 |
16 Jan 2024 | MYR | 2.13 | 2.13 | 2.11 | 2.12 | 2.12 | -0.01 (-0.47%) | 189,600 |
15 Jan 2024 | MYR | 2.14 | 2.16 | 2.13 | 2.13 | 2.13 | -0.01 (-0.47%) | 187,300 |
12 Jan 2024 | MYR | 2.13 | 2.15 | 2.13 | 2.14 | 2.14 | +0.01 (+0.47%) | 126,500 |
11 Jan 2024 | MYR | 2.13 | 2.14 | 2.12 | 2.13 | 2.13 | 0.0 (0.0%) | 140,800 |
10 Jan 2024 | MYR | 2.1 | 2.14 | 2.09 | 2.13 | 2.13 | +0.04 (+1.91%) | 129,500 |
9 Jan 2024 | MYR | 2.12 | 2.12 | 2.09 | 2.09 | 2.09 | -0.04 (-1.88%) | 151,800 |
8 Jan 2024 | MYR | 2.04 | 2.13 | 2.03 | 2.13 | 2.13 | +0.09 (+4.41%) | 434,800 |
5 Jan 2024 | MYR | 2.04 | 2.04 | 2.03 | 2.04 | 2.04 | +0.01 (+0.49%) | 132,400 |
4 Jan 2024 | MYR | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 121,600 |
3 Jan 2024 | MYR | 2 | 2.04 | 2 | 2.04 | 2.04 | +0.05 (+2.51%) | 302,000 |
2 Jan 2024 | MYR | 2.02 | 2.03 | 1.98 | 1.99 | 1.99 | -0.03 (-1.49%) | 576,400 |
29 Dec 2023 | MYR | 2.02 | 2.03 | 2 | 2.02 | 2.02 | +0.01 (+0.50%) | 200,200 |
28 Dec 2023 | MYR | 2.02 | 2.02 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 46,000 |
27 Dec 2023 | MYR | 1.99 | 2.02 | 1.98 | 2.01 | 2.01 | +0.02 (+1.01%) | 88,700 |
26 Dec 2023 | MYR | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | +0.02 (+1.02%) | 15,500 |
22 Dec 2023 | MYR | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | -0.01 (-0.51%) | 102,900 |
21 Dec 2023 | MYR | 2 | 2 | 1.98 | 1.98 | 1.98 | -0.02 (-1%) | 92,800 |
20 Dec 2023 | MYR | 2.01 | 2.01 | 2 | 2 | 2 | -0.01 (-0.50%) | 42,300 |
19 Dec 2023 | MYR | 2.01 | 2.01 | 2 | 2.01 | 2.01 | +0.01 (+0.50%) | 48,800 |
18 Dec 2023 | MYR | 1.98 | 2.01 | 1.97 | 2 | 2 | +0.02 (+1.01%) | 238,700 |
15 Dec 2023 | MYR | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.01 (-0.50%) | 28,900 |
14 Dec 2023 | MYR | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | 0.0 (0.0%) | 82,900 |
13 Dec 2023 | MYR | 1.99 | 1.99 | 1.96 | 1.99 | 1.99 | 0.0 (0.0%) | 62,800 |
12 Dec 2023 | MYR | 1.98 | 2 | 1.98 | 1.99 | 1.99 | +0.02 (+1.02%) | 176,100 |