Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | MYR | 1.48 | 1.5 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 1,052,500 |
7 Feb 2024 | MYR | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 279,500 |
6 Feb 2024 | MYR | 1.48 | 1.5 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 843,400 |
5 Feb 2024 | MYR | 1.51 | 1.52 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,074,600 |
2 Feb 2024 | MYR | 1.52 | 1.52 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 1,861,700 |
31 Jan 2024 | MYR | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -0.03 (-1.94%) | 1,292,600 |
30 Jan 2024 | MYR | 1.54 | 1.55 | 1.49 | 1.55 | 1.55 | +0.02 (+1.31%) | 3,790,200 |
29 Jan 2024 | MYR | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 1,328,700 |
26 Jan 2024 | MYR | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | +0.01 (+0.65%) | 2,349,500 |
24 Jan 2024 | MYR | 1.5 | 1.54 | 1.5 | 1.54 | 1.54 | +0.05 (+3.36%) | 3,148,500 |
23 Jan 2024 | MYR | 1.5 | 1.52 | 1.49 | 1.49 | 1.49 | +0.01 (+0.68%) | 2,461,400 |
22 Jan 2024 | MYR | 1.49 | 1.53 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 3,756,700 |
19 Jan 2024 | MYR | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | +0.04 (+2.78%) | 2,566,700 |
18 Jan 2024 | MYR | 1.46 | 1.48 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 2,548,300 |
17 Jan 2024 | MYR | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 2,092,300 |
16 Jan 2024 | MYR | 1.45 | 1.49 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 3,383,100 |
15 Jan 2024 | MYR | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | +0.04 (+2.84%) | 3,068,800 |
12 Jan 2024 | MYR | 1.41 | 1.46 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 4,480,100 |
11 Jan 2024 | MYR | 1.43 | 1.45 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 2,277,000 |
10 Jan 2024 | MYR | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 1,736,600 |
9 Jan 2024 | MYR | 1.39 | 1.47 | 1.39 | 1.45 | 1.45 | +0.06 (+4.32%) | 4,719,000 |
8 Jan 2024 | MYR | 1.4 | 1.41 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 2,519,100 |
5 Jan 2024 | MYR | 1.35 | 1.4 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 2,640,000 |
4 Jan 2024 | MYR | 1.3 | 1.36 | 1.3 | 1.35 | 1.35 | +0.04 (+3.05%) | 3,637,300 |
3 Jan 2024 | MYR | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | +0.03 (+2.34%) | 4,092,500 |
2 Jan 2024 | MYR | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | +0.04 (+3.23%) | 2,943,000 |
29 Dec 2023 | MYR | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 1,243,600 |
28 Dec 2023 | MYR | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 854,000 |
27 Dec 2023 | MYR | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 471,900 |
26 Dec 2023 | MYR | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | +0.02 (+1.64%) | 1,316,600 |