Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | MYR | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 4,241,100 |
7 Feb 2024 | MYR | 1.4 | 1.43 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 2,248,700 |
6 Feb 2024 | MYR | 1.43 | 1.43 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 2,597,900 |
5 Feb 2024 | MYR | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 3,324,500 |
2 Feb 2024 | MYR | 1.38 | 1.43 | 1.37 | 1.42 | 1.42 | +0.04 (+2.90%) | 8,528,000 |
31 Jan 2024 | MYR | 1.42 | 1.43 | 1.37 | 1.38 | 1.38 | -0.04 (-2.82%) | 9,778,500 |
30 Jan 2024 | MYR | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 3,094,900 |
29 Jan 2024 | MYR | 1.4 | 1.44 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 6,247,400 |
26 Jan 2024 | MYR | 1.43 | 1.43 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 19,091,300 |
24 Jan 2024 | MYR | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 8,191,800 |
23 Jan 2024 | MYR | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | +0.03 (+2.10%) | 15,142,700 |
22 Jan 2024 | MYR | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 15,907,700 |
19 Jan 2024 | MYR | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 7,389,400 |
18 Jan 2024 | MYR | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 6,276,700 |
17 Jan 2024 | MYR | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 7,896,900 |
16 Jan 2024 | MYR | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 4,050,300 |
15 Jan 2024 | MYR | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 2,970,000 |
12 Jan 2024 | MYR | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | +0.01 (+0.68%) | 1,561,000 |
11 Jan 2024 | MYR | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 4,535,200 |
10 Jan 2024 | MYR | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 4,597,000 |
9 Jan 2024 | MYR | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 5,964,500 |
8 Jan 2024 | MYR | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 5,394,600 |
5 Jan 2024 | MYR | 1.44 | 1.5 | 1.44 | 1.49 | 1.49 | +0.05 (+3.47%) | 9,663,400 |
4 Jan 2024 | MYR | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 5,112,700 |
3 Jan 2024 | MYR | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 5,423,200 |
2 Jan 2024 | MYR | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 6,136,900 |
29 Dec 2023 | MYR | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 3,327,200 |
28 Dec 2023 | MYR | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 3,237,600 |
27 Dec 2023 | MYR | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 8,093,000 |
26 Dec 2023 | MYR | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 2,665,600 |