Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | MYR | 1.12 | 1.25 | 1.12 | 1.23 | 1.23 | +0.1 (+8.85%) | 4,470,700 |
22 Feb 2024 | MYR | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 2,209,600 |
21 Feb 2024 | MYR | 1.12 | 1.12 | 1.08 | 1.12 | 1.12 | +0.02 (+1.82%) | 1,135,100 |
20 Feb 2024 | MYR | 1.06 | 1.11 | 1.06 | 1.1 | 1.1 | +0.05 (+4.76%) | 1,597,500 |
19 Feb 2024 | MYR | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 138,600 |
16 Feb 2024 | MYR | 1.06 | 1.09 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 830,800 |
15 Feb 2024 | MYR | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 112,700 |
14 Feb 2024 | MYR | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 203,400 |
13 Feb 2024 | MYR | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | +0.02 (+1.87%) | 225,500 |
9 Feb 2024 | MYR | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 125,900 |
8 Feb 2024 | MYR | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 330,400 |
7 Feb 2024 | MYR | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 652,900 |
6 Feb 2024 | MYR | 1.09 | 1.1 | 1.02 | 1.04 | 1.04 | -0.06 (-5.45%) | 1,897,900 |
5 Feb 2024 | MYR | 1.1 | 1.11 | 1.05 | 1.1 | 1.1 | 0.0 (0.0%) | 368,100 |
2 Feb 2024 | MYR | 1.1 | 1.15 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 1,414,100 |
31 Jan 2024 | MYR | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | +0.04 (+3.74%) | 1,141,600 |
30 Jan 2024 | MYR | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 272,900 |
29 Jan 2024 | MYR | 1.11 | 1.13 | 1.05 | 1.06 | 1.06 | -0.03 (-2.75%) | 1,420,300 |
26 Jan 2024 | MYR | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 799,700 |
24 Jan 2024 | MYR | 1.08 | 1.11 | 1.06 | 1.1 | 1.1 | +0.02 (+1.85%) | 823,000 |
23 Jan 2024 | MYR | 1.07 | 1.1 | 1.05 | 1.08 | 1.08 | +0.04 (+3.85%) | 1,843,200 |
22 Jan 2024 | MYR | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | +0.03 (+2.97%) | 627,700 |
19 Jan 2024 | MYR | 1.01 | 1.02 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 405,500 |
18 Jan 2024 | MYR | 1.02 | 1.02 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 291,600 |
17 Jan 2024 | MYR | 1.01 | 1.03 | 0.985 | 1.03 | 1.03 | +0.03 (+3%) | 1,406,600 |
16 Jan 2024 | MYR | 1.04 | 1.04 | 1 | 1 | 1 | -0.04 (-3.85%) | 518,900 |
15 Jan 2024 | MYR | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 802,100 |
12 Jan 2024 | MYR | 0.985 | 1.06 | 0.985 | 1.02 | 1.02 | +0.045 (+4.62%) | 3,137,300 |
11 Jan 2024 | MYR | 0.965 | 0.99 | 0.965 | 0.975 | 0.975 | +0.01 (+1.04%) | 595,900 |
10 Jan 2024 | MYR | 0.985 | 0.99 | 0.965 | 0.965 | 0.965 | -0.015 (-1.53%) | 863,200 |