Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | MYR | 1.79 | 1.82 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 89,600 |
7 Feb 2024 | MYR | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 303,500 |
6 Feb 2024 | MYR | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -0.03 (-1.65%) | 317,300 |
5 Feb 2024 | MYR | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 153,900 |
2 Feb 2024 | MYR | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 71,500 |
31 Jan 2024 | MYR | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -0.02 (-1.08%) | 285,500 |
30 Jan 2024 | MYR | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | -0.02 (-1.07%) | 292,500 |
29 Jan 2024 | MYR | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | +0.02 (+1.08%) | 218,300 |
26 Jan 2024 | MYR | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -0.02 (-1.07%) | 387,100 |
24 Jan 2024 | MYR | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 102,600 |
23 Jan 2024 | MYR | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 124,800 |
22 Jan 2024 | MYR | 1.86 | 1.89 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 112,000 |
19 Jan 2024 | MYR | 1.86 | 1.93 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 3,125,700 |
18 Jan 2024 | MYR | 1.85 | 1.87 | 1.83 | 1.87 | 1.87 | +0.02 (+1.08%) | 371,900 |
17 Jan 2024 | MYR | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | 0.0 (0.0%) | 198,500 |
16 Jan 2024 | MYR | 1.85 | 1.87 | 1.83 | 1.85 | 1.85 | 0.0 (0.0%) | 149,300 |
15 Jan 2024 | MYR | 1.86 | 1.88 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 468,100 |
12 Jan 2024 | MYR | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 249,400 |
11 Jan 2024 | MYR | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 177,600 |
10 Jan 2024 | MYR | 1.8 | 1.85 | 1.8 | 1.83 | 1.83 | +0.02 (+1.10%) | 110,500 |
9 Jan 2024 | MYR | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.01 (-0.55%) | 65,700 |
8 Jan 2024 | MYR | 1.8 | 1.82 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 422,000 |
5 Jan 2024 | MYR | 1.78 | 1.81 | 1.78 | 1.8 | 1.8 | +0.03 (+1.69%) | 309,000 |
4 Jan 2024 | MYR | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | +0.05 (+2.91%) | 414,700 |
3 Jan 2024 | MYR | 1.73 | 1.76 | 1.72 | 1.72 | 1.72 | -0.01 (-0.58%) | 318,800 |
2 Jan 2024 | MYR | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 353,400 |
29 Dec 2023 | MYR | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 567,800 |
28 Dec 2023 | MYR | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -0.01 (-0.58%) | 560,900 |
27 Dec 2023 | MYR | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -0.03 (-1.70%) | 585,700 |
26 Dec 2023 | MYR | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.01 (-0.56%) | 318,100 |