Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | MYR | 3.16 | 3.23 | 3.16 | 3.2 | 3.2 | +0.02 (+0.63%) | 383,600 |
8 Feb 2024 | MYR | 3.18 | 3.2 | 3.14 | 3.18 | 3.18 | +0.04 (+1.27%) | 585,000 |
7 Feb 2024 | MYR | 3.18 | 3.19 | 3.11 | 3.14 | 3.14 | 0.0 (0.0%) | 2,058,900 |
6 Feb 2024 | MYR | 3.13 | 3.17 | 3.09 | 3.14 | 3.14 | -0.04 (-1.26%) | 1,390,200 |
5 Feb 2024 | MYR | 3.13 | 3.21 | 3.05 | 3.18 | 3.18 | +0.06 (+1.92%) | 1,770,100 |
2 Feb 2024 | MYR | 3.17 | 3.17 | 3.1 | 3.12 | 3.12 | -0.05 (-1.58%) | 1,401,200 |
31 Jan 2024 | MYR | 3.3 | 3.3 | 3.16 | 3.17 | 3.17 | -0.12 (-3.65%) | 2,214,400 |
30 Jan 2024 | MYR | 3.31 | 3.33 | 3.27 | 3.29 | 3.29 | -0.02 (-0.60%) | 557,900 |
29 Jan 2024 | MYR | 3.31 | 3.32 | 3.29 | 3.31 | 3.31 | 0.0 (0.0%) | 1,089,500 |
26 Jan 2024 | MYR | 3.32 | 3.32 | 3.29 | 3.31 | 3.31 | -0.01 (-0.30%) | 1,628,900 |
24 Jan 2024 | MYR | 3.3 | 3.41 | 3.27 | 3.32 | 3.32 | 0.0 (0.0%) | 2,018,000 |
23 Jan 2024 | MYR | 3.36 | 3.36 | 3.3 | 3.32 | 3.32 | -0.04 (-1.19%) | 955,400 |
22 Jan 2024 | MYR | 3.3 | 3.36 | 3.27 | 3.36 | 3.36 | +0.06 (+1.82%) | 1,311,200 |
19 Jan 2024 | MYR | 3.27 | 3.35 | 3.25 | 3.3 | 3.3 | +0.03 (+0.92%) | 982,100 |
18 Jan 2024 | MYR | 3.41 | 3.41 | 3.27 | 3.27 | 3.27 | -0.11 (-3.25%) | 1,088,200 |
17 Jan 2024 | MYR | 3.41 | 3.41 | 3.35 | 3.38 | 3.38 | -0.04 (-1.17%) | 966,900 |
16 Jan 2024 | MYR | 3.47 | 3.47 | 3.39 | 3.42 | 3.42 | -0.05 (-1.44%) | 908,900 |
15 Jan 2024 | MYR | 3.43 | 3.47 | 3.43 | 3.47 | 3.47 | 0.0 (0.0%) | 736,900 |
12 Jan 2024 | MYR | 3.43 | 3.47 | 3.41 | 3.47 | 3.47 | +0.03 (+0.87%) | 764,000 |
11 Jan 2024 | MYR | 3.45 | 3.47 | 3.41 | 3.44 | 3.44 | -0.01 (-0.29%) | 850,400 |
10 Jan 2024 | MYR | 3.51 | 3.51 | 3.44 | 3.45 | 3.45 | -0.07 (-1.99%) | 877,200 |
9 Jan 2024 | MYR | 3.46 | 3.53 | 3.46 | 3.52 | 3.52 | +0.07 (+2.03%) | 1,305,100 |
8 Jan 2024 | MYR | 3.48 | 3.48 | 3.43 | 3.45 | 3.45 | -0.03 (-0.86%) | 851,700 |
5 Jan 2024 | MYR | 3.43 | 3.51 | 3.4 | 3.48 | 3.48 | +0.05 (+1.46%) | 1,734,500 |
4 Jan 2024 | MYR | 3.41 | 3.45 | 3.41 | 3.43 | 3.43 | +0.01 (+0.29%) | 868,000 |
3 Jan 2024 | MYR | 3.42 | 3.45 | 3.37 | 3.42 | 3.42 | 0.0 (0.0%) | 1,156,500 |
2 Jan 2024 | MYR | 3.5 | 3.51 | 3.41 | 3.42 | 3.42 | -0.1 (-2.84%) | 1,163,200 |
29 Dec 2023 | MYR | 3.57 | 3.57 | 3.5 | 3.52 | 3.52 | -0.05 (-1.40%) | 1,041,000 |
28 Dec 2023 | MYR | 3.55 | 3.57 | 3.51 | 3.57 | 3.57 | +0.03 (+0.85%) | 758,800 |
27 Dec 2023 | MYR | 3.51 | 3.55 | 3.48 | 3.54 | 3.54 | +0.03 (+0.85%) | 777,700 |