Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2024 | MYR | 1.72 | 1.74 | 1.69 | 1.69 | 1.69 | -0.02 (-1.17%) | 860,300 |
22 Jan 2024 | MYR | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | +0.04 (+2.40%) | 837,100 |
19 Jan 2024 | MYR | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | +0.03 (+1.83%) | 889,600 |
18 Jan 2024 | MYR | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 1,018,400 |
17 Jan 2024 | MYR | 1.72 | 1.72 | 1.64 | 1.67 | 1.67 | -0.05 (-2.91%) | 2,728,100 |
16 Jan 2024 | MYR | 1.66 | 1.73 | 1.65 | 1.72 | 1.72 | +0.06 (+3.61%) | 5,653,100 |
15 Jan 2024 | MYR | 1.71 | 1.72 | 1.65 | 1.66 | 1.66 | -0.05 (-2.92%) | 4,234,300 |
12 Jan 2024 | MYR | 1.73 | 1.74 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 1,736,400 |
11 Jan 2024 | MYR | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 1,924,700 |
10 Jan 2024 | MYR | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 1,919,300 |
9 Jan 2024 | MYR | 1.78 | 1.79 | 1.74 | 1.74 | 1.74 | -0.02 (-1.14%) | 2,609,900 |
8 Jan 2024 | MYR | 1.77 | 1.78 | 1.74 | 1.76 | 1.76 | -0.01 (-0.56%) | 2,833,700 |
5 Jan 2024 | MYR | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | +0.05 (+2.91%) | 8,173,200 |
4 Jan 2024 | MYR | 1.77 | 1.77 | 1.71 | 1.72 | 1.72 | -0.05 (-2.82%) | 4,485,900 |
3 Jan 2024 | MYR | 1.76 | 1.79 | 1.74 | 1.77 | 1.77 | +0.02 (+1.14%) | 2,992,200 |
2 Jan 2024 | MYR | 1.83 | 1.83 | 1.74 | 1.75 | 1.75 | -0.08 (-4.37%) | 4,732,200 |
29 Dec 2023 | MYR | 1.87 | 1.87 | 1.82 | 1.83 | 1.83 | -0.05 (-2.66%) | 1,534,100 |
28 Dec 2023 | MYR | 1.84 | 1.89 | 1.84 | 1.88 | 1.88 | +0.04 (+2.17%) | 1,791,200 |
27 Dec 2023 | MYR | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 1,434,800 |
26 Dec 2023 | MYR | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 1,670,800 |
22 Dec 2023 | MYR | 1.85 | 1.88 | 1.85 | 1.85 | 1.85 | +0.01 (+0.54%) | 2,266,500 |
21 Dec 2023 | MYR | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 1,547,200 |
20 Dec 2023 | MYR | 1.85 | 1.89 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 1,675,500 |
19 Dec 2023 | MYR | 1.83 | 1.87 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 1,752,500 |
18 Dec 2023 | MYR | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 1,435,600 |
15 Dec 2023 | MYR | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 1,521,800 |
14 Dec 2023 | MYR | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 1,604,800 |
13 Dec 2023 | MYR | 1.82 | 1.86 | 1.8 | 1.84 | 1.84 | +0.02 (+1.10%) | 3,321,300 |
12 Dec 2023 | MYR | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 1,889,000 |
11 Dec 2023 | MYR | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -0.04 (-2.14%) | 2,420,200 |