Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | MYR | 1.8 | 1.85 | 1.78 | 1.83 | 1.83 | +0.03 (+1.67%) | 1,711,200 |
7 Feb 2024 | MYR | 1.82 | 1.84 | 1.78 | 1.8 | 1.8 | -0.03 (-1.64%) | 641,500 |
6 Feb 2024 | MYR | 1.76 | 1.84 | 1.75 | 1.83 | 1.83 | +0.07 (+3.98%) | 746,000 |
5 Feb 2024 | MYR | 1.78 | 1.78 | 1.73 | 1.76 | 1.76 | -0.01 (-0.56%) | 772,500 |
2 Feb 2024 | MYR | 1.79 | 1.8 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 344,400 |
31 Jan 2024 | MYR | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -0.03 (-1.65%) | 360,300 |
30 Jan 2024 | MYR | 1.81 | 1.84 | 1.79 | 1.82 | 1.82 | 0.0 (0.0%) | 555,800 |
29 Jan 2024 | MYR | 1.86 | 1.86 | 1.8 | 1.82 | 1.82 | -0.04 (-2.15%) | 461,600 |
26 Jan 2024 | MYR | 1.88 | 1.88 | 1.82 | 1.86 | 1.86 | -0.01 (-0.53%) | 888,400 |
24 Jan 2024 | MYR | 1.85 | 1.9 | 1.83 | 1.87 | 1.87 | +0.02 (+1.08%) | 886,700 |
23 Jan 2024 | MYR | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 438,700 |
22 Jan 2024 | MYR | 1.82 | 1.87 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 853,600 |
19 Jan 2024 | MYR | 1.8 | 1.84 | 1.8 | 1.83 | 1.83 | +0.03 (+1.67%) | 449,500 |
18 Jan 2024 | MYR | 1.8 | 1.82 | 1.78 | 1.8 | 1.8 | -0.04 (-2.17%) | 753,300 |
17 Jan 2024 | MYR | 1.79 | 1.84 | 1.78 | 1.84 | 1.84 | +0.04 (+2.22%) | 581,200 |
16 Jan 2024 | MYR | 1.81 | 1.82 | 1.79 | 1.8 | 1.8 | -0.03 (-1.64%) | 235,400 |
15 Jan 2024 | MYR | 1.84 | 1.84 | 1.8 | 1.83 | 1.83 | +0.01 (+0.55%) | 283,800 |
12 Jan 2024 | MYR | 1.78 | 1.83 | 1.78 | 1.82 | 1.82 | +0.03 (+1.68%) | 289,400 |
11 Jan 2024 | MYR | 1.78 | 1.8 | 1.78 | 1.79 | 1.79 | -0.04 (-2.19%) | 235,100 |
10 Jan 2024 | MYR | 1.77 | 1.85 | 1.77 | 1.83 | 1.83 | +0.03 (+1.67%) | 332,100 |
9 Jan 2024 | MYR | 1.8 | 1.82 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 466,400 |
8 Jan 2024 | MYR | 1.78 | 1.79 | 1.76 | 1.79 | 1.79 | +0.01 (+0.56%) | 184,900 |
5 Jan 2024 | MYR | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | -0.01 (-0.56%) | 383,300 |
4 Jan 2024 | MYR | 1.69 | 1.8 | 1.69 | 1.79 | 1.79 | +0.07 (+4.07%) | 799,900 |
3 Jan 2024 | MYR | 1.68 | 1.72 | 1.67 | 1.72 | 1.72 | +0.05 (+2.99%) | 295,100 |
2 Jan 2024 | MYR | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 106,400 |
29 Dec 2023 | MYR | 1.66 | 1.68 | 1.64 | 1.67 | 1.67 | 0.0 (0.0%) | 588,900 |
28 Dec 2023 | MYR | 1.67 | 1.7 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 552,300 |
27 Dec 2023 | MYR | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 1,113,200 |
26 Dec 2023 | MYR | 1.66 | 1.67 | 1.64 | 1.67 | 1.67 | -0.01 (-0.60%) | 196,800 |