Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | MYR | 6.69 | 6.75 | 6.68 | 6.71 | 6.71 | +0.03 (+0.45%) | 848,600 |
7 Feb 2024 | MYR | 6.78 | 6.78 | 6.66 | 6.68 | 6.68 | -0.06 (-0.89%) | 3,257,200 |
6 Feb 2024 | MYR | 6.7 | 6.78 | 6.7 | 6.74 | 6.74 | +0.06 (+0.90%) | 1,638,100 |
5 Feb 2024 | MYR | 6.77 | 6.83 | 6.68 | 6.68 | 6.68 | -0.1 (-1.47%) | 2,094,700 |
2 Feb 2024 | MYR | 6.74 | 6.86 | 6.7 | 6.78 | 6.78 | +0.01 (+0.15%) | 1,789,000 |
31 Jan 2024 | MYR | 6.85 | 6.85 | 6.76 | 6.77 | 6.77 | -0.06 (-0.88%) | 3,326,500 |
30 Jan 2024 | MYR | 6.78 | 6.85 | 6.75 | 6.83 | 6.83 | +0.1 (+1.49%) | 1,551,900 |
29 Jan 2024 | MYR | 6.7 | 6.79 | 6.67 | 6.73 | 6.73 | +0.03 (+0.45%) | 3,006,000 |
26 Jan 2024 | MYR | 6.75 | 6.76 | 6.7 | 6.7 | 6.7 | -0.05 (-0.74%) | 4,117,500 |
24 Jan 2024 | MYR | 6.8 | 6.84 | 6.72 | 6.75 | 6.75 | -0.04 (-0.59%) | 2,122,900 |
23 Jan 2024 | MYR | 6.71 | 6.83 | 6.69 | 6.79 | 6.79 | +0.08 (+1.19%) | 2,366,500 |
22 Jan 2024 | MYR | 6.78 | 6.79 | 6.7 | 6.71 | 6.71 | -0.07 (-1.03%) | 3,767,200 |
19 Jan 2024 | MYR | 6.77 | 6.81 | 6.72 | 6.78 | 6.78 | +0.02 (+0.30%) | 3,815,300 |
18 Jan 2024 | MYR | 6.83 | 6.85 | 6.76 | 6.76 | 6.76 | 0.0 (0.0%) | 2,573,600 |
17 Jan 2024 | MYR | 6.88 | 6.94 | 6.76 | 6.76 | 6.76 | -0.12 (-1.74%) | 3,219,400 |
16 Jan 2024 | MYR | 6.96 | 6.97 | 6.84 | 6.88 | 6.88 | -0.07 (-1.01%) | 2,728,000 |
15 Jan 2024 | MYR | 6.9 | 6.98 | 6.9 | 6.95 | 6.95 | +0.03 (+0.43%) | 1,542,000 |
12 Jan 2024 | MYR | 6.91 | 6.98 | 6.9 | 6.92 | 6.92 | +0.04 (+0.58%) | 2,059,300 |
11 Jan 2024 | MYR | 7.05 | 7.05 | 6.88 | 6.88 | 6.88 | -0.12 (-1.71%) | 4,083,700 |
10 Jan 2024 | MYR | 7.08 | 7.1 | 6.99 | 7 | 7 | -0.1 (-1.41%) | 3,535,300 |
9 Jan 2024 | MYR | 7.24 | 7.24 | 7.1 | 7.1 | 7.1 | -0.12 (-1.66%) | 3,102,400 |
8 Jan 2024 | MYR | 7.2 | 7.27 | 7.18 | 7.22 | 7.22 | +0.02 (+0.28%) | 1,246,900 |
5 Jan 2024 | MYR | 7.26 | 7.31 | 7.18 | 7.2 | 7.2 | -0.1 (-1.37%) | 3,149,700 |
4 Jan 2024 | MYR | 7.28 | 7.35 | 7.24 | 7.3 | 7.3 | 0.0 (0.0%) | 2,226,300 |
3 Jan 2024 | MYR | 7.18 | 7.36 | 7.15 | 7.3 | 7.3 | +0.15 (+2.10%) | 2,206,400 |
2 Jan 2024 | MYR | 7.15 | 7.19 | 7.1 | 7.15 | 7.15 | -0.01 (-0.14%) | 1,278,000 |
29 Dec 2023 | MYR | 7.22 | 7.25 | 7.16 | 7.16 | 7.16 | -0.05 (-0.69%) | 3,103,100 |
28 Dec 2023 | MYR | 7.2 | 7.22 | 7.16 | 7.21 | 7.21 | +0.01 (+0.14%) | 912,400 |
27 Dec 2023 | MYR | 7.19 | 7.23 | 7.17 | 7.2 | 7.2 | +0.01 (+0.14%) | 478,900 |
26 Dec 2023 | MYR | 7.22 | 7.23 | 7.14 | 7.19 | 7.19 | -0.03 (-0.42%) | 485,200 |