Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | MYR | 2.32 | 2.33 | 2.28 | 2.3 | 2.3 | -0.02 (-0.86%) | 513,100 |
8 Feb 2024 | MYR | 2.21 | 2.33 | 2.21 | 2.32 | 2.32 | +0.11 (+4.98%) | 2,239,100 |
7 Feb 2024 | MYR | 2.17 | 2.24 | 2.16 | 2.21 | 2.21 | +0.02 (+0.91%) | 1,154,100 |
6 Feb 2024 | MYR | 2.16 | 2.2 | 2.15 | 2.19 | 2.19 | 0.0 (0.0%) | 947,900 |
5 Feb 2024 | MYR | 2.23 | 2.23 | 2.12 | 2.19 | 2.19 | -0.04 (-1.79%) | 1,549,600 |
2 Feb 2024 | MYR | 2.24 | 2.35 | 2.23 | 2.23 | 2.23 | -0.01 (-0.45%) | 1,757,600 |
31 Jan 2024 | MYR | 2.27 | 2.27 | 2.22 | 2.24 | 2.24 | -0.03 (-1.32%) | 773,800 |
30 Jan 2024 | MYR | 2.28 | 2.31 | 2.24 | 2.27 | 2.27 | +0.01 (+0.44%) | 1,163,900 |
29 Jan 2024 | MYR | 2.37 | 2.4 | 2.24 | 2.26 | 2.26 | -0.08 (-3.42%) | 2,761,800 |
26 Jan 2024 | MYR | 2.3 | 2.45 | 2.3 | 2.34 | 2.34 | +0.07 (+3.08%) | 4,580,100 |
24 Jan 2024 | MYR | 2.26 | 2.41 | 2.22 | 2.27 | 2.27 | +0.01 (+0.44%) | 4,605,700 |
23 Jan 2024 | MYR | 2.44 | 2.44 | 2.22 | 2.26 | 2.26 | -0.17 (-7.00%) | 3,228,900 |
22 Jan 2024 | MYR | 2.37 | 2.45 | 2.32 | 2.43 | 2.43 | +0.04 (+1.67%) | 1,812,900 |
19 Jan 2024 | MYR | 2.56 | 2.58 | 2.33 | 2.39 | 2.39 | -0.13 (-5.16%) | 3,135,000 |
18 Jan 2024 | MYR | 2.3 | 2.62 | 2.3 | 2.52 | 2.52 | +0.23 (+10.04%) | 15,661,500 |
17 Jan 2024 | MYR | 1.88 | 2.32 | 1.81 | 2.29 | 2.29 | +0.43 (+23.12%) | 17,975,800 |
16 Jan 2024 | MYR | 1.71 | 2.04 | 1.71 | 1.86 | 1.86 | +0.14 (+8.14%) | 10,329,600 |
15 Jan 2024 | MYR | 1.76 | 1.77 | 1.72 | 1.72 | 1.72 | -0.03 (-1.71%) | 652,900 |
12 Jan 2024 | MYR | 1.71 | 1.76 | 1.69 | 1.75 | 1.75 | +0.04 (+2.34%) | 1,055,700 |
11 Jan 2024 | MYR | 1.75 | 1.79 | 1.68 | 1.71 | 1.71 | -0.04 (-2.29%) | 1,540,200 |
10 Jan 2024 | MYR | 1.72 | 1.78 | 1.7 | 1.75 | 1.75 | +0.05 (+2.94%) | 2,082,100 |
9 Jan 2024 | MYR | 1.7 | 1.72 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 1,035,600 |
8 Jan 2024 | MYR | 1.83 | 1.84 | 1.67 | 1.7 | 1.7 | -0.13 (-7.10%) | 4,589,600 |
5 Jan 2024 | MYR | 1.78 | 1.89 | 1.78 | 1.83 | 1.83 | +0.03 (+1.67%) | 3,611,800 |
4 Jan 2024 | MYR | 1.8 | 1.87 | 1.72 | 1.8 | 1.8 | -0.03 (-1.64%) | 2,269,400 |
3 Jan 2024 | MYR | 1.71 | 1.94 | 1.7 | 1.83 | 1.83 | +0.02 (+1.10%) | 8,727,800 |
2 Jan 2024 | MYR | 1.52 | 1.89 | 1.52 | 1.81 | 1.81 | +0.35 (+23.97%) | 20,044,900 |
29 Dec 2023 | MYR | 1.3 | 1.51 | 1.29 | 1.46 | 1.46 | +0.18 (+14.06%) | 8,780,300 |
28 Dec 2023 | MYR | 1.3 | 1.3 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 1,267,300 |
27 Dec 2023 | MYR | 1.3 | 1.33 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 1,902,100 |