Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | MYR | 0.545 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 5,069,900 |
31 Jan 2024 | MYR | 0.56 | 0.565 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 7,914,900 |
30 Jan 2024 | MYR | 0.59 | 0.59 | 0.555 | 0.56 | 0.56 | -0.025 (-4.27%) | 9,590,000 |
29 Jan 2024 | MYR | 0.59 | 0.59 | 0.58 | 0.585 | 0.585 | +0.005 (+0.86%) | 2,814,700 |
26 Jan 2024 | MYR | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 10,310,500 |
24 Jan 2024 | MYR | 0.575 | 0.585 | 0.565 | 0.57 | 0.57 | -0.005 (-0.87%) | 5,105,400 |
23 Jan 2024 | MYR | 0.58 | 0.585 | 0.575 | 0.575 | 0.575 | -0.01 (-1.71%) | 4,462,700 |
22 Jan 2024 | MYR | 0.59 | 0.595 | 0.58 | 0.585 | 0.585 | 0.0 (0.0%) | 4,181,900 |
19 Jan 2024 | MYR | 0.585 | 0.595 | 0.58 | 0.585 | 0.585 | +0.005 (+0.86%) | 4,929,900 |
18 Jan 2024 | MYR | 0.595 | 0.6 | 0.575 | 0.58 | 0.58 | -0.015 (-2.52%) | 8,233,300 |
17 Jan 2024 | MYR | 0.61 | 0.61 | 0.59 | 0.595 | 0.595 | -0.015 (-2.46%) | 6,751,100 |
16 Jan 2024 | MYR | 0.62 | 0.62 | 0.605 | 0.61 | 0.61 | -0.01 (-1.61%) | 5,009,500 |
15 Jan 2024 | MYR | 0.615 | 0.62 | 0.61 | 0.62 | 0.62 | +0.005 (+0.81%) | 3,559,100 |
12 Jan 2024 | MYR | 0.615 | 0.625 | 0.61 | 0.615 | 0.615 | -0.01 (-1.60%) | 2,635,800 |
11 Jan 2024 | MYR | 0.61 | 0.625 | 0.6 | 0.625 | 0.625 | +0.015 (+2.46%) | 3,018,000 |
10 Jan 2024 | MYR | 0.61 | 0.62 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 5,159,600 |
9 Jan 2024 | MYR | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 3,978,100 |
8 Jan 2024 | MYR | 0.62 | 0.635 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 5,656,700 |
5 Jan 2024 | MYR | 0.61 | 0.625 | 0.605 | 0.62 | 0.62 | +0.005 (+0.81%) | 4,712,000 |
4 Jan 2024 | MYR | 0.62 | 0.62 | 0.6 | 0.615 | 0.615 | -0.005 (-0.81%) | 4,901,300 |
3 Jan 2024 | MYR | 0.605 | 0.625 | 0.6 | 0.62 | 0.62 | +0.015 (+2.48%) | 2,789,700 |
2 Jan 2024 | MYR | 0.6 | 0.605 | 0.59 | 0.605 | 0.605 | +0.005 (+0.83%) | 3,666,700 |
29 Dec 2023 | MYR | 0.595 | 0.605 | 0.59 | 0.6 | 0.6 | +0.005 (+0.84%) | 4,071,400 |
28 Dec 2023 | MYR | 0.6 | 0.605 | 0.59 | 0.595 | 0.595 | 0.0 (0.0%) | 4,942,200 |
27 Dec 2023 | MYR | 0.6 | 0.605 | 0.59 | 0.595 | 0.595 | 0.0 (0.0%) | 3,534,200 |
26 Dec 2023 | MYR | 0.62 | 0.62 | 0.595 | 0.595 | 0.595 | -0.02 (-3.25%) | 5,374,100 |
22 Dec 2023 | MYR | 0.62 | 0.63 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 3,513,700 |
21 Dec 2023 | MYR | 0.625 | 0.625 | 0.615 | 0.615 | 0.615 | -0.01 (-1.60%) | 3,175,000 |
20 Dec 2023 | MYR | 0.62 | 0.635 | 0.615 | 0.625 | 0.625 | 0.0 (0.0%) | 2,817,000 |
19 Dec 2023 | MYR | 0.615 | 0.635 | 0.61 | 0.625 | 0.625 | +0.01 (+1.63%) | 4,265,100 |