Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | MYR | 1.26 | 1.29 | 1.22 | 1.22 | 1.22 | -0.04 (-3.17%) | 710,400 |
24 Jan 2024 | MYR | 1.18 | 1.3 | 1.18 | 1.26 | 1.26 | +0.06 (+5%) | 1,421,300 |
23 Jan 2024 | MYR | 1.23 | 1.24 | 1.16 | 1.2 | 1.2 | -0.01 (-0.83%) | 1,185,200 |
22 Jan 2024 | MYR | 1.18 | 1.21 | 1.13 | 1.21 | 1.21 | +0.05 (+4.31%) | 1,217,700 |
19 Jan 2024 | MYR | 1.08 | 1.17 | 1.05 | 1.16 | 1.16 | +0.08 (+7.41%) | 1,101,100 |
18 Jan 2024 | MYR | 1.13 | 1.16 | 1.03 | 1.08 | 1.08 | -0.09 (-7.69%) | 1,988,200 |
17 Jan 2024 | MYR | 1.23 | 1.24 | 1.12 | 1.17 | 1.17 | -0.06 (-4.88%) | 1,173,800 |
16 Jan 2024 | MYR | 1.33 | 1.35 | 1.16 | 1.23 | 1.23 | -0.09 (-6.82%) | 4,166,900 |
15 Jan 2024 | MYR | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -0.07 (-5.04%) | 1,476,800 |
12 Jan 2024 | MYR | 1.35 | 1.4 | 1.32 | 1.39 | 1.39 | +0.04 (+2.96%) | 1,056,100 |
11 Jan 2024 | MYR | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -0.02 (-1.46%) | 1,119,900 |
10 Jan 2024 | MYR | 1.41 | 1.44 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 1,761,300 |
9 Jan 2024 | MYR | 1.32 | 1.41 | 1.32 | 1.4 | 1.4 | +0.08 (+6.06%) | 4,059,800 |
8 Jan 2024 | MYR | 1.36 | 1.46 | 1.32 | 1.32 | 1.32 | -0.04 (-2.94%) | 5,198,900 |
5 Jan 2024 | MYR | 1.38 | 1.42 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 3,409,300 |
4 Jan 2024 | MYR | 1.29 | 1.5 | 1.26 | 1.38 | 1.38 | +0.17 (+14.05%) | 19,802,300 |
3 Jan 2024 | MYR | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | +0.295 (+32.24%) | 6,585,800 |
2 Jan 2024 | MYR | 0.885 | 0.94 | 0.87 | 0.915 | 0.915 | +0.045 (+5.17%) | 3,490,000 |
29 Dec 2023 | MYR | 0.875 | 0.905 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 2,350,600 |
28 Dec 2023 | MYR | 0.855 | 0.89 | 0.855 | 0.86 | 0.86 | +0.01 (+1.18%) | 3,319,000 |
27 Dec 2023 | MYR | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 1,761,600 |
26 Dec 2023 | MYR | 0.865 | 0.88 | 0.835 | 0.85 | 0.85 | -0.01 (-1.16%) | 1,149,800 |
22 Dec 2023 | MYR | 0.86 | 0.9 | 0.855 | 0.86 | 0.86 | +0.005 (+0.58%) | 1,472,900 |
21 Dec 2023 | MYR | 0.885 | 0.89 | 0.84 | 0.855 | 0.855 | -0.03 (-3.39%) | 1,473,800 |
20 Dec 2023 | MYR | 0.845 | 0.905 | 0.82 | 0.885 | 0.885 | +0.04 (+4.73%) | 4,733,900 |
19 Dec 2023 | MYR | 0.785 | 0.87 | 0.785 | 0.845 | 0.845 | +0.065 (+8.33%) | 5,080,200 |
18 Dec 2023 | MYR | 0.76 | 0.8 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 881,600 |
15 Dec 2023 | MYR | 0.805 | 0.825 | 0.78 | 0.78 | 0.78 | -0.025 (-3.11%) | 808,400 |
14 Dec 2023 | MYR | 0.82 | 0.83 | 0.805 | 0.805 | 0.805 | -0.015 (-1.83%) | 602,800 |
13 Dec 2023 | MYR | 0.83 | 0.84 | 0.815 | 0.82 | 0.82 | -0.01 (-1.20%) | 811,000 |