Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | MYR | 1.36 | 1.41 | 1.33 | 1.36 | 1.36 | 0.0 (0.0%) | 2,202,100 |
13 Feb 2024 | MYR | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 782,200 |
9 Feb 2024 | MYR | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | -0.01 (-0.73%) | 443,800 |
8 Feb 2024 | MYR | 1.28 | 1.39 | 1.28 | 1.37 | 1.37 | +0.08 (+6.20%) | 3,256,800 |
7 Feb 2024 | MYR | 1.3 | 1.3 | 1.24 | 1.29 | 1.29 | -0.01 (-0.77%) | 767,700 |
6 Feb 2024 | MYR | 1.29 | 1.32 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 916,500 |
5 Feb 2024 | MYR | 1.3 | 1.3 | 1.26 | 1.29 | 1.29 | +0.01 (+0.78%) | 554,300 |
2 Feb 2024 | MYR | 1.3 | 1.34 | 1.24 | 1.28 | 1.28 | -0.04 (-3.03%) | 2,257,600 |
31 Jan 2024 | MYR | 1.33 | 1.35 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 2,243,600 |
30 Jan 2024 | MYR | 1.3 | 1.34 | 1.27 | 1.32 | 1.32 | +0.03 (+2.33%) | 2,328,200 |
29 Jan 2024 | MYR | 1.21 | 1.32 | 1.21 | 1.29 | 1.29 | +0.09 (+7.50%) | 4,031,200 |
26 Jan 2024 | MYR | 1.24 | 1.27 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 3,143,100 |
24 Jan 2024 | MYR | 1.13 | 1.24 | 1.13 | 1.24 | 1.24 | +0.11 (+9.73%) | 3,066,100 |
23 Jan 2024 | MYR | 1.15 | 1.18 | 1.13 | 1.13 | 1.13 | -0.04 (-3.42%) | 1,212,000 |
22 Jan 2024 | MYR | 1.12 | 1.21 | 1.12 | 1.17 | 1.17 | +0.08 (+7.34%) | 3,756,800 |
19 Jan 2024 | MYR | 1 | 1.12 | 1 | 1.09 | 1.09 | +0.09 (+9%) | 5,419,400 |
18 Jan 2024 | MYR | 1 | 1.02 | 0.96 | 1 | 1 | 0.0 (0.0%) | 1,392,500 |
17 Jan 2024 | MYR | 0.995 | 1.01 | 0.955 | 1 | 1 | +0.005 (+0.50%) | 1,772,000 |
16 Jan 2024 | MYR | 1.05 | 1.05 | 0.98 | 0.995 | 0.995 | -0.025 (-2.45%) | 2,155,400 |
15 Jan 2024 | MYR | 0.96 | 1.06 | 0.96 | 1.02 | 1.02 | +0.04 (+4.08%) | 2,511,700 |
12 Jan 2024 | MYR | 0.93 | 0.995 | 0.93 | 0.98 | 0.98 | +0.05 (+5.38%) | 2,038,800 |
11 Jan 2024 | MYR | 0.92 | 0.935 | 0.9 | 0.93 | 0.93 | +0.015 (+1.64%) | 2,306,900 |
10 Jan 2024 | MYR | 0.9 | 0.935 | 0.9 | 0.915 | 0.915 | +0.015 (+1.67%) | 2,469,400 |
9 Jan 2024 | MYR | 0.95 | 1.01 | 0.9 | 0.9 | 0.9 | -0.055 (-5.76%) | 4,969,900 |
8 Jan 2024 | MYR | 0.85 | 0.955 | 0.85 | 0.955 | 0.955 | +0.115 (+13.69%) | 4,337,700 |
5 Jan 2024 | MYR | 0.78 | 0.84 | 0.78 | 0.84 | 0.84 | +0.065 (+8.39%) | 3,743,900 |
4 Jan 2024 | MYR | 0.77 | 0.8 | 0.76 | 0.775 | 0.775 | +0.015 (+1.97%) | 6,534,100 |
3 Jan 2024 | MYR | 0.775 | 0.785 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 1,113,300 |
2 Jan 2024 | MYR | 0.68 | 0.775 | 0.675 | 0.76 | 0.76 | +0.08 (+11.76%) | 4,490,800 |
29 Dec 2023 | MYR | 0.66 | 0.68 | 0.655 | 0.68 | 0.68 | +0.015 (+2.26%) | 956,500 |