Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
28 Dec 2023 | MYR | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | +0.015 (+1.80%) | 3,930,400 |
27 Dec 2023 | MYR | 0.8 | 0.84 | 0.8 | 0.835 | 0.835 | +0.035 (+4.38%) | 2,494,400 |
26 Dec 2023 | MYR | 0.81 | 0.81 | 0.785 | 0.8 | 0.8 | 0.0 (0.0%) | 472,300 |
22 Dec 2023 | MYR | 0.805 | 0.825 | 0.79 | 0.8 | 0.8 | -0.005 (-0.62%) | 1,065,100 |
21 Dec 2023 | MYR | 0.81 | 0.815 | 0.8 | 0.805 | 0.805 | -0.01 (-1.23%) | 444,700 |
20 Dec 2023 | MYR | 0.83 | 0.83 | 0.805 | 0.815 | 0.815 | -0.01 (-1.21%) | 1,950,000 |
19 Dec 2023 | MYR | 0.765 | 0.84 | 0.76 | 0.825 | 0.825 | +0.045 (+5.77%) | 6,459,200 |
18 Dec 2023 | MYR | 0.72 | 0.79 | 0.72 | 0.78 | 0.78 | +0.07 (+9.86%) | 7,048,400 |
15 Dec 2023 | MYR | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 1,379,500 |
14 Dec 2023 | MYR | 0.7 | 0.715 | 0.695 | 0.7 | 0.7 | 0.0 (0.0%) | 1,221,200 |
13 Dec 2023 | MYR | 0.73 | 0.73 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 3,066,900 |
12 Dec 2023 | MYR | 0.73 | 0.74 | 0.715 | 0.72 | 0.72 | -0.01 (-1.37%) | 908,400 |
11 Dec 2023 | MYR | 0.705 | 0.73 | 0.705 | 0.73 | 0.73 | +0.01 (+1.39%) | 1,120,000 |
8 Dec 2023 | MYR | 0.72 | 0.72 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 2,056,800 |
7 Dec 2023 | MYR | 0.74 | 0.74 | 0.7 | 0.72 | 0.72 | -0.02 (-2.70%) | 1,226,700 |
6 Dec 2023 | MYR | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 399,100 |
5 Dec 2023 | MYR | 0.745 | 0.77 | 0.74 | 0.74 | 0.74 | -0.005 (-0.67%) | 748,200 |