Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | MYR | 1.58 | 1.6 | 1.58 | 1.59 | 1.59 | +0.02 (+1.27%) | 1,571,000 |
29 Jan 2024 | MYR | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 1,959,000 |
26 Jan 2024 | MYR | 1.58 | 1.59 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 5,288,000 |
24 Jan 2024 | MYR | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 1,393,500 |
23 Jan 2024 | MYR | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 1,508,900 |
22 Jan 2024 | MYR | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 1,322,000 |
19 Jan 2024 | MYR | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 372,300 |
18 Jan 2024 | MYR | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 379,700 |
17 Jan 2024 | MYR | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,031,700 |
16 Jan 2024 | MYR | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 347,300 |
15 Jan 2024 | MYR | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 855,400 |
12 Jan 2024 | MYR | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 498,900 |
11 Jan 2024 | MYR | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 2,095,700 |
10 Jan 2024 | MYR | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 620,900 |
9 Jan 2024 | MYR | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 877,300 |
8 Jan 2024 | MYR | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 728,100 |
5 Jan 2024 | MYR | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | +0.02 (+1.30%) | 892,200 |
4 Jan 2024 | MYR | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 849,600 |
3 Jan 2024 | MYR | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 824,700 |
2 Jan 2024 | MYR | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 612,200 |
29 Dec 2023 | MYR | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 1,098,000 |
28 Dec 2023 | MYR | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 1,081,400 |
27 Dec 2023 | MYR | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 2,929,400 |
26 Dec 2023 | MYR | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 754,500 |
22 Dec 2023 | MYR | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 1,907,400 |
21 Dec 2023 | MYR | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 497,900 |
20 Dec 2023 | MYR | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 1,674,500 |
19 Dec 2023 | MYR | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 879,200 |
18 Dec 2023 | MYR | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 1,528,300 |
15 Dec 2023 | MYR | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 1,140,700 |