Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | MYR | 0.96 | 0.99 | 0.96 | 0.965 | 0.965 | -0.005 (-0.52%) | 1,378,500 |
7 Feb 2024 | MYR | 0.97 | 0.97 | 0.955 | 0.97 | 0.97 | +0.005 (+0.52%) | 903,600 |
6 Feb 2024 | MYR | 0.97 | 0.985 | 0.965 | 0.965 | 0.965 | -0.005 (-0.52%) | 1,212,600 |
5 Feb 2024 | MYR | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 340,100 |
2 Feb 2024 | MYR | 0.965 | 0.98 | 0.955 | 0.97 | 0.97 | +0.005 (+0.52%) | 207,300 |
31 Jan 2024 | MYR | 0.98 | 0.98 | 0.935 | 0.965 | 0.965 | -0.015 (-1.53%) | 1,158,600 |
30 Jan 2024 | MYR | 1 | 1 | 0.975 | 0.98 | 0.98 | -0.03 (-2.97%) | 280,300 |
29 Jan 2024 | MYR | 1.01 | 1.01 | 0.995 | 1.01 | 1.01 | 0.0 (0.0%) | 270,300 |
26 Jan 2024 | MYR | 0.975 | 1.02 | 0.965 | 1.01 | 1.01 | +0.035 (+3.59%) | 1,123,500 |
24 Jan 2024 | MYR | 0.99 | 0.99 | 0.97 | 0.975 | 0.975 | -0.015 (-1.52%) | 681,900 |
23 Jan 2024 | MYR | 0.995 | 0.995 | 0.97 | 0.99 | 0.99 | +0.005 (+0.51%) | 551,400 |
22 Jan 2024 | MYR | 1 | 1.03 | 0.985 | 0.985 | 0.985 | -0.035 (-3.43%) | 1,148,500 |
19 Jan 2024 | MYR | 0.96 | 1.03 | 0.96 | 1.02 | 1.02 | +0.05 (+5.15%) | 2,456,400 |
18 Jan 2024 | MYR | 0.97 | 0.99 | 0.955 | 0.97 | 0.97 | 0.0 (0.0%) | 2,787,100 |
17 Jan 2024 | MYR | 0.965 | 0.975 | 0.955 | 0.97 | 0.97 | 0.0 (0.0%) | 841,700 |
16 Jan 2024 | MYR | 0.97 | 0.98 | 0.965 | 0.97 | 0.97 | +0.03 (+3.19%) | 1,332,800 |
15 Jan 2024 | MYR | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 3,443,900 |
12 Jan 2024 | MYR | 0.925 | 0.94 | 0.92 | 0.94 | 0.94 | +0.015 (+1.62%) | 1,353,300 |
11 Jan 2024 | MYR | 0.915 | 0.935 | 0.915 | 0.925 | 0.925 | +0.01 (+1.09%) | 392,000 |
10 Jan 2024 | MYR | 0.94 | 0.945 | 0.915 | 0.915 | 0.915 | -0.03 (-3.17%) | 521,800 |
9 Jan 2024 | MYR | 0.925 | 0.945 | 0.925 | 0.945 | 0.945 | +0.02 (+2.16%) | 776,800 |
8 Jan 2024 | MYR | 0.96 | 0.96 | 0.915 | 0.925 | 0.925 | -0.02 (-2.12%) | 1,286,900 |
5 Jan 2024 | MYR | 0.95 | 0.96 | 0.94 | 0.945 | 0.945 | -0.005 (-0.53%) | 695,600 |
4 Jan 2024 | MYR | 0.97 | 0.97 | 0.945 | 0.95 | 0.95 | -0.01 (-1.04%) | 374,200 |
3 Jan 2024 | MYR | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | +0.01 (+1.05%) | 843,700 |
2 Jan 2024 | MYR | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -0.045 (-4.52%) | 1,056,400 |
29 Dec 2023 | MYR | 0.995 | 1 | 0.975 | 0.995 | 0.995 | 0.0 (0.0%) | 731,100 |
28 Dec 2023 | MYR | 1 | 1 | 0.975 | 0.995 | 0.995 | -0.005 (-0.50%) | 1,039,300 |
27 Dec 2023 | MYR | 0.965 | 1.01 | 0.965 | 1 | 1 | +0.035 (+3.63%) | 2,814,400 |
26 Dec 2023 | MYR | 0.99 | 0.99 | 0.94 | 0.965 | 0.965 | -0.025 (-2.53%) | 5,314,600 |