Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | MYR | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 262,100 |
13 Feb 2024 | MYR | 0.805 | 0.82 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 277,100 |
9 Feb 2024 | MYR | 0.775 | 0.815 | 0.775 | 0.81 | 0.81 | +0.04 (+5.19%) | 2,126,700 |
8 Feb 2024 | MYR | 0.76 | 0.775 | 0.755 | 0.77 | 0.77 | +0.01 (+1.32%) | 470,100 |
7 Feb 2024 | MYR | 0.775 | 0.775 | 0.755 | 0.76 | 0.76 | -0.015 (-1.94%) | 1,339,100 |
6 Feb 2024 | MYR | 0.76 | 0.785 | 0.755 | 0.775 | 0.775 | +0.01 (+1.31%) | 1,266,100 |
5 Feb 2024 | MYR | 0.78 | 0.78 | 0.76 | 0.765 | 0.765 | -0.02 (-2.55%) | 1,244,100 |
2 Feb 2024 | MYR | 0.835 | 0.835 | 0.785 | 0.785 | 0.785 | -0.055 (-6.55%) | 3,396,400 |
31 Jan 2024 | MYR | 0.8 | 0.845 | 0.785 | 0.84 | 0.84 | +0.04 (+5%) | 4,358,700 |
30 Jan 2024 | MYR | 0.81 | 0.81 | 0.785 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,124,200 |
29 Jan 2024 | MYR | 0.8 | 0.82 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 2,199,700 |
26 Jan 2024 | MYR | 0.81 | 0.835 | 0.795 | 0.8 | 0.8 | -0.01 (-1.23%) | 2,025,500 |
24 Jan 2024 | MYR | 0.805 | 0.82 | 0.79 | 0.81 | 0.81 | +0.005 (+0.62%) | 1,727,100 |
23 Jan 2024 | MYR | 0.82 | 0.82 | 0.795 | 0.805 | 0.805 | -0.01 (-1.23%) | 694,500 |
22 Jan 2024 | MYR | 0.79 | 0.815 | 0.79 | 0.815 | 0.815 | +0.025 (+3.16%) | 1,716,700 |
19 Jan 2024 | MYR | 0.775 | 0.8 | 0.775 | 0.79 | 0.79 | +0.005 (+0.64%) | 785,800 |
18 Jan 2024 | MYR | 0.815 | 0.82 | 0.77 | 0.785 | 0.785 | -0.03 (-3.68%) | 2,980,900 |
17 Jan 2024 | MYR | 0.84 | 0.84 | 0.805 | 0.815 | 0.815 | -0.025 (-2.98%) | 1,870,100 |
16 Jan 2024 | MYR | 0.85 | 0.88 | 0.82 | 0.84 | 0.84 | -0.005 (-0.59%) | 4,825,900 |
15 Jan 2024 | MYR | 0.84 | 0.86 | 0.83 | 0.845 | 0.845 | +0.005 (+0.60%) | 3,898,800 |
12 Jan 2024 | MYR | 0.81 | 0.84 | 0.805 | 0.84 | 0.84 | +0.03 (+3.70%) | 2,759,200 |
11 Jan 2024 | MYR | 0.82 | 0.82 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 986,000 |
10 Jan 2024 | MYR | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 852,800 |
9 Jan 2024 | MYR | 0.825 | 0.83 | 0.805 | 0.81 | 0.81 | -0.01 (-1.22%) | 1,152,900 |
8 Jan 2024 | MYR | 0.845 | 0.86 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 3,099,100 |
5 Jan 2024 | MYR | 0.845 | 0.85 | 0.825 | 0.83 | 0.83 | -0.005 (-0.60%) | 1,298,100 |
4 Jan 2024 | MYR | 0.835 | 0.855 | 0.82 | 0.835 | 0.835 | -0.005 (-0.60%) | 2,135,600 |
3 Jan 2024 | MYR | 0.805 | 0.855 | 0.8 | 0.84 | 0.84 | +0.035 (+4.35%) | 3,281,700 |
2 Jan 2024 | MYR | 0.815 | 0.82 | 0.8 | 0.805 | 0.805 | -0.01 (-1.23%) | 966,600 |
29 Dec 2023 | MYR | 0.845 | 0.855 | 0.815 | 0.815 | 0.815 | -0.035 (-4.12%) | 933,300 |