Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | MYR | 1.92 | 1.95 | 1.91 | 1.95 | 1.95 | +0.03 (+1.56%) | 433,800 |
7 Feb 2024 | MYR | 1.93 | 1.93 | 1.88 | 1.92 | 1.92 | 0.0 (0.0%) | 437,400 |
6 Feb 2024 | MYR | 1.88 | 1.92 | 1.87 | 1.92 | 1.92 | +0.04 (+2.13%) | 392,100 |
5 Feb 2024 | MYR | 1.93 | 1.94 | 1.86 | 1.88 | 1.88 | -0.04 (-2.08%) | 1,258,300 |
2 Feb 2024 | MYR | 1.99 | 2 | 1.91 | 1.92 | 1.92 | -0.08 (-4%) | 2,223,300 |
31 Jan 2024 | MYR | 2.02 | 2.02 | 1.95 | 2 | 2 | -0.02 (-0.99%) | 2,027,000 |
30 Jan 2024 | MYR | 2.05 | 2.07 | 2.01 | 2.02 | 2.02 | -0.03 (-1.46%) | 1,098,100 |
29 Jan 2024 | MYR | 2.07 | 2.08 | 2.04 | 2.05 | 2.05 | -0.03 (-1.44%) | 1,068,000 |
26 Jan 2024 | MYR | 2.03 | 2.09 | 2.01 | 2.08 | 2.08 | +0.04 (+1.96%) | 2,629,900 |
24 Jan 2024 | MYR | 2.05 | 2.06 | 2.02 | 2.04 | 2.04 | 0.0 (0.0%) | 1,114,000 |
23 Jan 2024 | MYR | 2.04 | 2.08 | 2.02 | 2.04 | 2.04 | 0.0 (0.0%) | 2,521,900 |
22 Jan 2024 | MYR | 1.97 | 2.05 | 1.97 | 2.04 | 2.04 | +0.1 (+5.15%) | 4,256,500 |
19 Jan 2024 | MYR | 1.9 | 1.96 | 1.9 | 1.94 | 1.94 | +0.03 (+1.57%) | 2,803,400 |
18 Jan 2024 | MYR | 1.91 | 1.91 | 1.85 | 1.91 | 1.91 | +0.01 (+0.53%) | 2,829,000 |
17 Jan 2024 | MYR | 1.88 | 1.9 | 1.84 | 1.9 | 1.9 | +0.02 (+1.06%) | 1,770,400 |
16 Jan 2024 | MYR | 1.91 | 1.92 | 1.86 | 1.88 | 1.88 | -0.03 (-1.57%) | 1,440,300 |
15 Jan 2024 | MYR | 1.95 | 1.96 | 1.9 | 1.91 | 1.91 | -0.04 (-2.05%) | 856,800 |
12 Jan 2024 | MYR | 1.93 | 1.95 | 1.9 | 1.95 | 1.95 | +0.02 (+1.04%) | 1,246,700 |
11 Jan 2024 | MYR | 1.92 | 1.94 | 1.89 | 1.93 | 1.93 | +0.01 (+0.52%) | 940,200 |
10 Jan 2024 | MYR | 1.92 | 1.93 | 1.88 | 1.92 | 1.92 | 0.0 (0.0%) | 614,800 |
9 Jan 2024 | MYR | 1.91 | 1.95 | 1.91 | 1.92 | 1.92 | +0.03 (+1.59%) | 2,770,700 |
8 Jan 2024 | MYR | 1.89 | 1.9 | 1.88 | 1.89 | 1.89 | +0.01 (+0.53%) | 1,386,700 |
5 Jan 2024 | MYR | 1.8 | 1.89 | 1.8 | 1.88 | 1.88 | +0.07 (+3.87%) | 3,452,500 |
4 Jan 2024 | MYR | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | 0.0 (0.0%) | 945,500 |
3 Jan 2024 | MYR | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | 0.0 (0.0%) | 1,169,600 |
2 Jan 2024 | MYR | 1.86 | 1.86 | 1.79 | 1.81 | 1.81 | -0.04 (-2.16%) | 1,342,300 |
29 Dec 2023 | MYR | 1.88 | 1.89 | 1.85 | 1.85 | 1.85 | -0.03 (-1.60%) | 509,600 |
28 Dec 2023 | MYR | 1.84 | 1.88 | 1.83 | 1.88 | 1.88 | +0.05 (+2.73%) | 1,444,700 |
27 Dec 2023 | MYR | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -0.02 (-1.08%) | 754,900 |
26 Dec 2023 | MYR | 1.9 | 1.9 | 1.85 | 1.85 | 1.85 | -0.05 (-2.63%) | 458,800 |