Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | MYR | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 694,900 |
7 Feb 2024 | MYR | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | +0.01 (+0.57%) | 1,119,200 |
6 Feb 2024 | MYR | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 888,300 |
5 Feb 2024 | MYR | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 5,262,100 |
2 Feb 2024 | MYR | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 1,582,300 |
31 Jan 2024 | MYR | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | +0.02 (+1.15%) | 2,505,400 |
30 Jan 2024 | MYR | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,324,700 |
29 Jan 2024 | MYR | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | +0.02 (+1.16%) | 2,142,000 |
26 Jan 2024 | MYR | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 6,900,900 |
24 Jan 2024 | MYR | 1.71 | 1.73 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 3,621,600 |
23 Jan 2024 | MYR | 1.74 | 1.74 | 1.7 | 1.72 | 1.72 | -0.02 (-1.15%) | 6,506,900 |
22 Jan 2024 | MYR | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 2,645,600 |
19 Jan 2024 | MYR | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 2,220,400 |
18 Jan 2024 | MYR | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 2,609,500 |
17 Jan 2024 | MYR | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 2,712,100 |
16 Jan 2024 | MYR | 1.78 | 1.81 | 1.74 | 1.75 | 1.75 | -0.05 (-2.78%) | 1,882,300 |
15 Jan 2024 | MYR | 1.73 | 1.8 | 1.72 | 1.8 | 1.8 | +0.07 (+4.05%) | 10,588,500 |
12 Jan 2024 | MYR | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 1,583,300 |
11 Jan 2024 | MYR | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 2,772,400 |
10 Jan 2024 | MYR | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -0.01 (-0.58%) | 1,161,600 |
9 Jan 2024 | MYR | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 5,008,900 |
8 Jan 2024 | MYR | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 3,709,100 |
5 Jan 2024 | MYR | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 2,004,200 |
4 Jan 2024 | MYR | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 2,143,900 |
3 Jan 2024 | MYR | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 2,079,500 |
2 Jan 2024 | MYR | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 586,600 |
29 Dec 2023 | MYR | 1.72 | 1.74 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 3,843,600 |
28 Dec 2023 | MYR | 1.71 | 1.73 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 1,981,900 |
27 Dec 2023 | MYR | 1.71 | 1.71 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 449,200 |
26 Dec 2023 | MYR | 1.72 | 1.72 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 738,900 |