Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | MYR | 0.955 | 0.965 | 0.945 | 0.96 | 0.96 | +0.01 (+1.05%) | 151,600 |
8 Feb 2024 | MYR | 0.955 | 0.955 | 0.93 | 0.95 | 0.95 | +0.005 (+0.53%) | 292,800 |
7 Feb 2024 | MYR | 0.96 | 0.965 | 0.945 | 0.945 | 0.945 | -0.015 (-1.56%) | 349,900 |
6 Feb 2024 | MYR | 0.96 | 0.965 | 0.94 | 0.96 | 0.96 | +0.005 (+0.52%) | 815,800 |
5 Feb 2024 | MYR | 0.935 | 0.955 | 0.89 | 0.955 | 0.955 | 0.0 (0.0%) | 1,389,800 |
2 Feb 2024 | MYR | 1 | 1 | 0.945 | 0.955 | 0.955 | -0.055 (-5.45%) | 1,440,800 |
31 Jan 2024 | MYR | 0.985 | 1.03 | 0.98 | 1.01 | 1.01 | +0.03 (+3.06%) | 4,500,100 |
30 Jan 2024 | MYR | 0.98 | 0.99 | 0.95 | 0.98 | 0.98 | -0.01 (-1.01%) | 1,268,300 |
29 Jan 2024 | MYR | 0.965 | 0.995 | 0.965 | 0.99 | 0.99 | +0.03 (+3.13%) | 2,126,000 |
26 Jan 2024 | MYR | 0.945 | 0.97 | 0.94 | 0.96 | 0.96 | +0.025 (+2.67%) | 2,746,100 |
24 Jan 2024 | MYR | 0.875 | 0.945 | 0.875 | 0.935 | 0.935 | +0.055 (+6.25%) | 2,241,900 |
23 Jan 2024 | MYR | 0.895 | 0.9 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 221,700 |
22 Jan 2024 | MYR | 0.87 | 0.89 | 0.86 | 0.89 | 0.89 | +0.03 (+3.49%) | 261,500 |
19 Jan 2024 | MYR | 0.86 | 0.865 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 226,800 |
18 Jan 2024 | MYR | 0.865 | 0.865 | 0.85 | 0.86 | 0.86 | -0.005 (-0.58%) | 322,600 |
17 Jan 2024 | MYR | 0.9 | 0.9 | 0.86 | 0.865 | 0.865 | -0.01 (-1.14%) | 178,000 |
16 Jan 2024 | MYR | 0.895 | 0.895 | 0.865 | 0.875 | 0.875 | -0.02 (-2.23%) | 272,400 |
15 Jan 2024 | MYR | 0.92 | 0.92 | 0.895 | 0.895 | 0.895 | 0.0 (0.0%) | 431,000 |
12 Jan 2024 | MYR | 0.9 | 0.91 | 0.89 | 0.895 | 0.895 | -0.005 (-0.56%) | 381,700 |
11 Jan 2024 | MYR | 0.9 | 0.91 | 0.895 | 0.9 | 0.9 | 0.0 (0.0%) | 473,700 |
10 Jan 2024 | MYR | 0.885 | 0.9 | 0.87 | 0.9 | 0.9 | +0.02 (+2.27%) | 513,500 |
9 Jan 2024 | MYR | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -0.005 (-0.56%) | 514,500 |
8 Jan 2024 | MYR | 0.86 | 0.89 | 0.855 | 0.885 | 0.885 | +0.035 (+4.12%) | 840,200 |
5 Jan 2024 | MYR | 0.825 | 0.85 | 0.82 | 0.85 | 0.85 | +0.03 (+3.66%) | 456,100 |
4 Jan 2024 | MYR | 0.82 | 0.825 | 0.805 | 0.82 | 0.82 | 0.0 (0.0%) | 105,600 |
3 Jan 2024 | MYR | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | +0.005 (+0.61%) | 251,600 |
2 Jan 2024 | MYR | 0.795 | 0.815 | 0.795 | 0.815 | 0.815 | +0.005 (+0.62%) | 172,900 |
29 Dec 2023 | MYR | 0.805 | 0.81 | 0.79 | 0.81 | 0.81 | +0.005 (+0.62%) | 157,700 |
28 Dec 2023 | MYR | 0.805 | 0.82 | 0.805 | 0.805 | 0.805 | 0.0 (0.0%) | 58,800 |
27 Dec 2023 | MYR | 0.805 | 0.805 | 0.805 | 0.805 | 0.805 | 0.0 (0.0%) | 77,100 |