Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | MYR | 1.51 | 1.52 | 1.47 | 1.48 | 1.48 | -0.04 (-2.63%) | 9,082,900 |
13 Feb 2024 | MYR | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 10,068,600 |
9 Feb 2024 | MYR | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 8,836,000 |
8 Feb 2024 | MYR | 1.5 | 1.54 | 1.5 | 1.51 | 1.51 | +0.02 (+1.34%) | 12,057,000 |
7 Feb 2024 | MYR | 1.49 | 1.5 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 8,731,800 |
6 Feb 2024 | MYR | 1.51 | 1.52 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 7,727,800 |
5 Feb 2024 | MYR | 1.48 | 1.52 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 10,872,400 |
2 Feb 2024 | MYR | 1.44 | 1.51 | 1.44 | 1.48 | 1.48 | +0.07 (+4.96%) | 28,113,300 |
31 Jan 2024 | MYR | 1.41 | 1.42 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 4,320,000 |
30 Jan 2024 | MYR | 1.4 | 1.42 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 2,425,700 |
29 Jan 2024 | MYR | 1.4 | 1.41 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 3,353,400 |
26 Jan 2024 | MYR | 1.41 | 1.42 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 3,293,200 |
24 Jan 2024 | MYR | 1.4 | 1.42 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 2,004,700 |
23 Jan 2024 | MYR | 1.43 | 1.44 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 5,142,800 |
22 Jan 2024 | MYR | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 4,829,000 |
19 Jan 2024 | MYR | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 2,527,900 |
18 Jan 2024 | MYR | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 2,227,700 |
17 Jan 2024 | MYR | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 1,239,300 |
16 Jan 2024 | MYR | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 4,473,500 |
15 Jan 2024 | MYR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 3,655,400 |
12 Jan 2024 | MYR | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 3,876,300 |
11 Jan 2024 | MYR | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 1,900,800 |
10 Jan 2024 | MYR | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 5,622,000 |
9 Jan 2024 | MYR | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | +0.03 (+2.11%) | 5,247,600 |
8 Jan 2024 | MYR | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 3,513,300 |
5 Jan 2024 | MYR | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | +0.02 (+1.41%) | 1,476,900 |
4 Jan 2024 | MYR | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 3,943,400 |
3 Jan 2024 | MYR | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,296,000 |
2 Jan 2024 | MYR | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 1,134,800 |
29 Dec 2023 | MYR | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 3,419,400 |