Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | MYR | 0.755 | 0.775 | 0.755 | 0.775 | 0.775 | +0.02 (+2.65%) | 12,564,500 |
7 Feb 2024 | MYR | 0.77 | 0.78 | 0.755 | 0.755 | 0.755 | -0.015 (-1.95%) | 17,591,800 |
6 Feb 2024 | MYR | 0.745 | 0.77 | 0.745 | 0.77 | 0.77 | +0.02 (+2.67%) | 13,136,100 |
5 Feb 2024 | MYR | 0.755 | 0.765 | 0.74 | 0.75 | 0.75 | -0.005 (-0.66%) | 8,778,900 |
2 Feb 2024 | MYR | 0.76 | 0.775 | 0.73 | 0.755 | 0.755 | -0.015 (-1.95%) | 24,981,500 |
31 Jan 2024 | MYR | 0.77 | 0.775 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 18,272,100 |
30 Jan 2024 | MYR | 0.77 | 0.79 | 0.755 | 0.77 | 0.77 | 0.0 (0.0%) | 25,029,100 |
29 Jan 2024 | MYR | 0.76 | 0.785 | 0.75 | 0.77 | 0.77 | +0.015 (+1.99%) | 44,116,500 |
26 Jan 2024 | MYR | 0.755 | 0.77 | 0.75 | 0.755 | 0.755 | +0.005 (+0.67%) | 35,969,600 |
24 Jan 2024 | MYR | 0.725 | 0.77 | 0.72 | 0.75 | 0.75 | +0.035 (+4.90%) | 51,014,300 |
23 Jan 2024 | MYR | 0.715 | 0.735 | 0.71 | 0.715 | 0.715 | +0.005 (+0.70%) | 28,904,300 |
22 Jan 2024 | MYR | 0.695 | 0.72 | 0.695 | 0.71 | 0.71 | +0.02 (+2.90%) | 25,456,000 |
19 Jan 2024 | MYR | 0.665 | 0.695 | 0.665 | 0.69 | 0.69 | +0.025 (+3.76%) | 22,477,500 |
18 Jan 2024 | MYR | 0.695 | 0.695 | 0.665 | 0.665 | 0.665 | -0.02 (-2.92%) | 19,076,600 |
17 Jan 2024 | MYR | 0.68 | 0.695 | 0.67 | 0.685 | 0.685 | +0.005 (+0.74%) | 14,497,100 |
16 Jan 2024 | MYR | 0.705 | 0.715 | 0.675 | 0.68 | 0.68 | -0.025 (-3.55%) | 24,875,600 |
15 Jan 2024 | MYR | 0.68 | 0.715 | 0.675 | 0.705 | 0.705 | +0.025 (+3.68%) | 34,382,300 |
12 Jan 2024 | MYR | 0.675 | 0.685 | 0.665 | 0.68 | 0.68 | +0.005 (+0.74%) | 19,301,700 |
11 Jan 2024 | MYR | 0.665 | 0.68 | 0.66 | 0.675 | 0.675 | +0.015 (+2.27%) | 17,846,100 |
10 Jan 2024 | MYR | 0.675 | 0.69 | 0.655 | 0.66 | 0.66 | -0.02 (-2.94%) | 17,018,200 |
9 Jan 2024 | MYR | 0.7 | 0.71 | 0.675 | 0.68 | 0.68 | -0.015 (-2.16%) | 25,291,900 |
8 Jan 2024 | MYR | 0.71 | 0.725 | 0.695 | 0.695 | 0.695 | -0.01 (-1.42%) | 33,267,100 |
5 Jan 2024 | MYR | 0.685 | 0.71 | 0.68 | 0.705 | 0.705 | +0.025 (+3.68%) | 37,471,900 |
4 Jan 2024 | MYR | 0.655 | 0.705 | 0.65 | 0.68 | 0.68 | +0.025 (+3.82%) | 57,471,500 |
3 Jan 2024 | MYR | 0.62 | 0.66 | 0.615 | 0.655 | 0.655 | +0.035 (+5.65%) | 23,244,400 |
2 Jan 2024 | MYR | 0.62 | 0.63 | 0.615 | 0.62 | 0.62 | -0.005 (-0.80%) | 4,077,000 |
29 Dec 2023 | MYR | 0.625 | 0.63 | 0.615 | 0.625 | 0.625 | +0.005 (+0.81%) | 12,475,500 |
28 Dec 2023 | MYR | 0.63 | 0.63 | 0.605 | 0.62 | 0.62 | -0.005 (-0.80%) | 6,815,300 |
27 Dec 2023 | MYR | 0.625 | 0.63 | 0.615 | 0.625 | 0.625 | +0.005 (+0.81%) | 6,688,700 |
26 Dec 2023 | MYR | 0.62 | 0.625 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 6,868,600 |