Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | MYR | 0.985 | 1.04 | 0.985 | 1.03 | 1.03 | +0.035 (+3.52%) | 4,830,100 |
7 Feb 2024 | MYR | 0.99 | 1.02 | 0.97 | 0.995 | 0.995 | +0.005 (+0.51%) | 4,292,000 |
6 Feb 2024 | MYR | 0.915 | 1.01 | 0.915 | 0.99 | 0.99 | +0.075 (+8.20%) | 11,226,800 |
5 Feb 2024 | MYR | 0.9 | 0.93 | 0.9 | 0.915 | 0.915 | +0.015 (+1.67%) | 1,619,100 |
2 Feb 2024 | MYR | 0.885 | 0.925 | 0.88 | 0.9 | 0.9 | +0.02 (+2.27%) | 5,840,700 |
31 Jan 2024 | MYR | 0.905 | 0.905 | 0.875 | 0.88 | 0.88 | -0.025 (-2.76%) | 798,400 |
30 Jan 2024 | MYR | 0.905 | 0.91 | 0.9 | 0.905 | 0.905 | -0.005 (-0.55%) | 3,516,200 |
29 Jan 2024 | MYR | 0.92 | 0.92 | 0.905 | 0.91 | 0.91 | -0.005 (-0.55%) | 774,400 |
26 Jan 2024 | MYR | 0.915 | 0.92 | 0.91 | 0.915 | 0.915 | 0.0 (0.0%) | 1,584,600 |
24 Jan 2024 | MYR | 0.9 | 0.93 | 0.9 | 0.915 | 0.915 | +0.01 (+1.10%) | 1,546,800 |
23 Jan 2024 | MYR | 0.91 | 0.91 | 0.9 | 0.905 | 0.905 | -0.005 (-0.55%) | 1,264,700 |
22 Jan 2024 | MYR | 0.895 | 0.92 | 0.895 | 0.91 | 0.91 | 0.0 (0.0%) | 1,829,200 |
19 Jan 2024 | MYR | 0.89 | 0.915 | 0.865 | 0.91 | 0.91 | +0.005 (+0.55%) | 990,900 |
18 Jan 2024 | MYR | 0.93 | 0.93 | 0.905 | 0.905 | 0.905 | -0.02 (-2.16%) | 2,500,900 |
17 Jan 2024 | MYR | 0.92 | 0.95 | 0.905 | 0.925 | 0.925 | +0.005 (+0.54%) | 8,087,100 |
16 Jan 2024 | MYR | 0.92 | 0.925 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 8,276,700 |
15 Jan 2024 | MYR | 0.92 | 0.935 | 0.92 | 0.92 | 0.92 | -0.005 (-0.54%) | 1,215,600 |
12 Jan 2024 | MYR | 0.925 | 0.94 | 0.91 | 0.925 | 0.925 | -0.01 (-1.07%) | 1,134,100 |
11 Jan 2024 | MYR | 0.94 | 0.945 | 0.925 | 0.935 | 0.935 | -0.005 (-0.53%) | 1,069,200 |
10 Jan 2024 | MYR | 0.92 | 0.95 | 0.9 | 0.94 | 0.94 | +0.02 (+2.17%) | 3,758,800 |
9 Jan 2024 | MYR | 0.9 | 0.925 | 0.86 | 0.92 | 0.92 | +0.015 (+1.66%) | 3,795,200 |
8 Jan 2024 | MYR | 0.925 | 0.935 | 0.905 | 0.905 | 0.905 | -0.02 (-2.16%) | 4,005,700 |
5 Jan 2024 | MYR | 0.815 | 0.925 | 0.815 | 0.925 | 0.925 | +0.11 (+13.50%) | 7,709,500 |
4 Jan 2024 | MYR | 0.8 | 0.825 | 0.8 | 0.815 | 0.815 | +0.015 (+1.88%) | 2,108,000 |
3 Jan 2024 | MYR | 0.77 | 0.8 | 0.765 | 0.8 | 0.8 | +0.03 (+3.90%) | 3,318,000 |
2 Jan 2024 | MYR | 0.755 | 0.77 | 0.755 | 0.77 | 0.77 | +0.015 (+1.99%) | 888,400 |
29 Dec 2023 | MYR | 0.74 | 0.765 | 0.74 | 0.755 | 0.755 | +0.01 (+1.34%) | 585,900 |
28 Dec 2023 | MYR | 0.745 | 0.755 | 0.74 | 0.745 | 0.745 | -0.005 (-0.67%) | 536,000 |
27 Dec 2023 | MYR | 0.76 | 0.76 | 0.745 | 0.75 | 0.75 | -0.01 (-1.32%) | 539,000 |
26 Dec 2023 | MYR | 0.775 | 0.775 | 0.755 | 0.76 | 0.76 | -0.015 (-1.94%) | 439,100 |