Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | MYR | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 943,700 |
7 Feb 2024 | MYR | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 1,740,800 |
6 Feb 2024 | MYR | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 368,900 |
5 Feb 2024 | MYR | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | +0.02 (+1.92%) | 746,900 |
2 Feb 2024 | MYR | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 1,005,100 |
31 Jan 2024 | MYR | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | +0.02 (+1.92%) | 1,056,800 |
30 Jan 2024 | MYR | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 1,624,500 |
29 Jan 2024 | MYR | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | +0.02 (+1.94%) | 2,278,600 |
26 Jan 2024 | MYR | 1.02 | 1.06 | 0.99 | 1.03 | 1.03 | 0.0 (0.0%) | 7,417,600 |
24 Jan 2024 | MYR | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | -0.03 (-2.83%) | 1,639,500 |
23 Jan 2024 | MYR | 1.1 | 1.12 | 1.05 | 1.06 | 1.06 | -0.04 (-3.64%) | 2,618,000 |
22 Jan 2024 | MYR | 1.08 | 1.1 | 1.05 | 1.1 | 1.1 | +0.02 (+1.85%) | 3,820,500 |
19 Jan 2024 | MYR | 0.98 | 1.09 | 0.98 | 1.08 | 1.08 | +0.095 (+9.64%) | 9,448,000 |
18 Jan 2024 | MYR | 1.03 | 1.03 | 0.97 | 0.985 | 0.985 | -0.035 (-3.43%) | 2,462,800 |
17 Jan 2024 | MYR | 0.98 | 1.04 | 0.975 | 1.02 | 1.02 | +0.04 (+4.08%) | 6,121,300 |
16 Jan 2024 | MYR | 0.965 | 0.985 | 0.96 | 0.98 | 0.98 | +0.02 (+2.08%) | 2,163,500 |
15 Jan 2024 | MYR | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 2,608,800 |
12 Jan 2024 | MYR | 0.955 | 0.965 | 0.95 | 0.96 | 0.96 | +0.015 (+1.59%) | 7,233,100 |
11 Jan 2024 | MYR | 0.97 | 0.97 | 0.945 | 0.945 | 0.945 | -0.035 (-3.57%) | 2,336,800 |
10 Jan 2024 | MYR | 0.98 | 0.98 | 0.955 | 0.98 | 0.98 | 0.0 (0.0%) | 5,314,500 |
9 Jan 2024 | MYR | 1.02 | 1.02 | 0.955 | 0.98 | 0.98 | -0.03 (-2.97%) | 14,530,100 |
8 Jan 2024 | MYR | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -0.04 (-3.81%) | 4,453,900 |
5 Jan 2024 | MYR | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 3,430,500 |
4 Jan 2024 | MYR | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -0.02 (-1.85%) | 3,104,300 |
3 Jan 2024 | MYR | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 1,901,800 |
2 Jan 2024 | MYR | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 2,446,200 |
29 Dec 2023 | MYR | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 3,368,800 |
28 Dec 2023 | MYR | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 2,710,000 |
27 Dec 2023 | MYR | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 2,571,700 |
26 Dec 2023 | MYR | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 2,030,900 |