Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | MYR | 3.82 | 3.82 | 3.77 | 3.79 | 3.79 | -0.05 (-1.30%) | 238,800 |
7 Feb 2024 | MYR | 3.78 | 3.84 | 3.75 | 3.84 | 3.84 | +0.06 (+1.59%) | 381,600 |
6 Feb 2024 | MYR | 3.67 | 3.79 | 3.66 | 3.78 | 3.78 | +0.11 (+3.00%) | 195,800 |
5 Feb 2024 | MYR | 3.57 | 3.7 | 3.53 | 3.67 | 3.67 | +0.13 (+3.67%) | 152,900 |
2 Feb 2024 | MYR | 3.45 | 3.55 | 3.45 | 3.54 | 3.54 | +0.09 (+2.61%) | 284,600 |
31 Jan 2024 | MYR | 3.53 | 3.57 | 3.45 | 3.45 | 3.45 | -0.08 (-2.27%) | 328,400 |
30 Jan 2024 | MYR | 3.53 | 3.53 | 3.51 | 3.53 | 3.53 | +0.01 (+0.28%) | 41,600 |
29 Jan 2024 | MYR | 3.55 | 3.56 | 3.52 | 3.52 | 3.52 | -0.04 (-1.12%) | 181,100 |
26 Jan 2024 | MYR | 3.55 | 3.59 | 3.55 | 3.56 | 3.56 | +0.01 (+0.28%) | 105,100 |
24 Jan 2024 | MYR | 3.56 | 3.56 | 3.5 | 3.55 | 3.55 | -0.03 (-0.84%) | 578,100 |
23 Jan 2024 | MYR | 3.57 | 3.59 | 3.55 | 3.58 | 3.58 | 0.0 (0.0%) | 81,400 |
22 Jan 2024 | MYR | 3.59 | 3.59 | 3.54 | 3.58 | 3.58 | -0.02 (-0.56%) | 111,500 |
19 Jan 2024 | MYR | 3.68 | 3.68 | 3.58 | 3.6 | 3.6 | -0.08 (-2.17%) | 222,600 |
18 Jan 2024 | MYR | 3.65 | 3.69 | 3.6 | 3.68 | 3.68 | +0.03 (+0.82%) | 146,600 |
17 Jan 2024 | MYR | 3.64 | 3.65 | 3.58 | 3.65 | 3.65 | +0.05 (+1.39%) | 54,100 |
16 Jan 2024 | MYR | 3.62 | 3.68 | 3.57 | 3.6 | 3.6 | +0.01 (+0.28%) | 575,800 |
15 Jan 2024 | MYR | 3.51 | 3.61 | 3.51 | 3.59 | 3.59 | +0.08 (+2.28%) | 1,496,400 |
12 Jan 2024 | MYR | 3.44 | 3.51 | 3.43 | 3.51 | 3.51 | +0.05 (+1.45%) | 107,400 |
11 Jan 2024 | MYR | 3.46 | 3.47 | 3.44 | 3.46 | 3.46 | +0.01 (+0.29%) | 726,400 |
10 Jan 2024 | MYR | 3.45 | 3.49 | 3.42 | 3.45 | 3.45 | 0.0 (0.0%) | 103,700 |
9 Jan 2024 | MYR | 3.51 | 3.52 | 3.44 | 3.45 | 3.45 | -0.07 (-1.99%) | 87,000 |
8 Jan 2024 | MYR | 3.45 | 3.52 | 3.45 | 3.52 | 3.52 | +0.07 (+2.03%) | 90,300 |
5 Jan 2024 | MYR | 3.45 | 3.55 | 3.4 | 3.45 | 3.45 | -0.02 (-0.58%) | 1,503,900 |
4 Jan 2024 | MYR | 3.47 | 3.48 | 3.43 | 3.47 | 3.47 | 0.0 (0.0%) | 1,383,800 |
3 Jan 2024 | MYR | 3.55 | 3.55 | 3.47 | 3.47 | 3.47 | -0.08 (-2.25%) | 105,500 |
2 Jan 2024 | MYR | 3.5 | 3.56 | 3.49 | 3.55 | 3.55 | +0.02 (+0.57%) | 546,600 |
29 Dec 2023 | MYR | 3.51 | 3.55 | 3.43 | 3.53 | 3.53 | +0.05 (+1.44%) | 163,500 |
28 Dec 2023 | MYR | 3.7 | 3.7 | 3.45 | 3.48 | 3.48 | -0.18 (-4.92%) | 895,200 |
27 Dec 2023 | MYR | 3.77 | 3.77 | 3.66 | 3.66 | 3.66 | -0.09 (-2.40%) | 146,500 |
26 Dec 2023 | MYR | 3.73 | 3.77 | 3.73 | 3.75 | 3.75 | +0.03 (+0.81%) | 106,500 |