Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | MYR | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 575,800 |
7 Feb 2024 | MYR | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | -0.02 (-1.20%) | 1,221,800 |
6 Feb 2024 | MYR | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 810,700 |
5 Feb 2024 | MYR | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 890,800 |
2 Feb 2024 | MYR | 1.7 | 1.73 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 2,515,900 |
31 Jan 2024 | MYR | 1.67 | 1.75 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 1,933,800 |
30 Jan 2024 | MYR | 1.7 | 1.72 | 1.66 | 1.68 | 1.68 | -0.03 (-1.75%) | 1,612,900 |
29 Jan 2024 | MYR | 1.74 | 1.74 | 1.68 | 1.71 | 1.71 | -0.04 (-2.29%) | 2,372,200 |
26 Jan 2024 | MYR | 1.77 | 1.78 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 1,591,300 |
24 Jan 2024 | MYR | 1.8 | 1.82 | 1.75 | 1.77 | 1.77 | -0.01 (-0.56%) | 1,912,300 |
23 Jan 2024 | MYR | 1.78 | 1.8 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 923,000 |
22 Jan 2024 | MYR | 1.78 | 1.83 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 1,498,800 |
19 Jan 2024 | MYR | 1.76 | 1.79 | 1.71 | 1.77 | 1.77 | +0.01 (+0.57%) | 2,347,900 |
18 Jan 2024 | MYR | 1.82 | 1.84 | 1.76 | 1.76 | 1.76 | -0.06 (-3.30%) | 3,630,100 |
17 Jan 2024 | MYR | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | -0.05 (-2.67%) | 2,206,000 |
16 Jan 2024 | MYR | 1.88 | 1.9 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 991,700 |
15 Jan 2024 | MYR | 1.88 | 1.91 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 846,700 |
12 Jan 2024 | MYR | 1.92 | 1.94 | 1.89 | 1.89 | 1.89 | -0.02 (-1.05%) | 1,377,000 |
11 Jan 2024 | MYR | 1.9 | 1.95 | 1.89 | 1.91 | 1.91 | +0.01 (+0.53%) | 1,863,300 |
10 Jan 2024 | MYR | 1.93 | 1.93 | 1.88 | 1.9 | 1.9 | -0.03 (-1.55%) | 1,904,800 |
9 Jan 2024 | MYR | 2.02 | 2.03 | 1.92 | 1.93 | 1.93 | -0.03 (-1.53%) | 4,842,600 |
8 Jan 2024 | MYR | 1.93 | 2.06 | 1.92 | 1.96 | 1.96 | +0.04 (+2.08%) | 8,385,100 |
5 Jan 2024 | MYR | 1.96 | 1.96 | 1.91 | 1.92 | 1.92 | -0.04 (-2.04%) | 1,954,100 |
4 Jan 2024 | MYR | 1.87 | 1.96 | 1.84 | 1.96 | 1.96 | +0.09 (+4.81%) | 3,820,900 |
3 Jan 2024 | MYR | 1.84 | 1.9 | 1.83 | 1.87 | 1.87 | +0.03 (+1.63%) | 1,783,900 |
2 Jan 2024 | MYR | 1.87 | 1.89 | 1.82 | 1.84 | 1.84 | -0.03 (-1.60%) | 1,745,200 |
29 Dec 2023 | MYR | 1.89 | 1.89 | 1.85 | 1.87 | 1.87 | -0.02 (-1.06%) | 1,883,700 |
28 Dec 2023 | MYR | 1.9 | 1.91 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 1,384,200 |
27 Dec 2023 | MYR | 1.89 | 1.92 | 1.89 | 1.89 | 1.89 | -0.01 (-0.53%) | 605,500 |
26 Dec 2023 | MYR | 1.91 | 1.92 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 1,576,600 |