Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2024 | MYR | 1.98 | 2.07 | 1.98 | 1.99 | 1.99 | +0.01 (+0.51%) | 1,124,900 |
19 Jan 2024 | MYR | 2 | 2 | 1.97 | 1.98 | 1.98 | -0.01 (-0.50%) | 825,700 |
18 Jan 2024 | MYR | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -0.02 (-1.00%) | 1,113,200 |
17 Jan 2024 | MYR | 2.01 | 2.06 | 2 | 2.01 | 2.01 | -0.02 (-0.99%) | 1,884,100 |
16 Jan 2024 | MYR | 2.12 | 2.13 | 2.02 | 2.03 | 2.03 | -0.1 (-4.69%) | 3,592,000 |
15 Jan 2024 | MYR | 2.17 | 2.18 | 2.11 | 2.13 | 2.13 | -0.03 (-1.39%) | 2,203,000 |
12 Jan 2024 | MYR | 2.17 | 2.2 | 2.16 | 2.16 | 2.16 | -0.02 (-0.92%) | 786,500 |
11 Jan 2024 | MYR | 2.24 | 2.25 | 2.14 | 2.18 | 2.18 | -0.07 (-3.11%) | 2,273,000 |
10 Jan 2024 | MYR | 2.27 | 2.27 | 2.24 | 2.25 | 2.25 | -0.02 (-0.88%) | 507,200 |
9 Jan 2024 | MYR | 2.31 | 2.32 | 2.26 | 2.27 | 2.27 | -0.03 (-1.30%) | 771,800 |
8 Jan 2024 | MYR | 2.24 | 2.32 | 2.24 | 2.3 | 2.3 | +0.08 (+3.60%) | 1,461,400 |
5 Jan 2024 | MYR | 2.25 | 2.25 | 2.2 | 2.22 | 2.22 | -0.02 (-0.89%) | 362,200 |
4 Jan 2024 | MYR | 2.22 | 2.25 | 2.22 | 2.24 | 2.24 | +0.02 (+0.90%) | 301,100 |
3 Jan 2024 | MYR | 2.23 | 2.23 | 2.18 | 2.22 | 2.22 | 0.0 (0.0%) | 1,172,200 |
2 Jan 2024 | MYR | 2.22 | 2.25 | 2.19 | 2.22 | 2.22 | +0.01 (+0.45%) | 243,500 |
29 Dec 2023 | MYR | 2.22 | 2.24 | 2.2 | 2.21 | 2.21 | -0.01 (-0.45%) | 215,100 |
28 Dec 2023 | MYR | 2.25 | 2.26 | 2.21 | 2.22 | 2.22 | -0.03 (-1.33%) | 177,800 |
27 Dec 2023 | MYR | 2.22 | 2.25 | 2.22 | 2.25 | 2.25 | +0.01 (+0.45%) | 98,900 |
26 Dec 2023 | MYR | 2.18 | 2.25 | 2.18 | 2.24 | 2.24 | +0.06 (+2.75%) | 596,500 |
22 Dec 2023 | MYR | 2.17 | 2.19 | 2.12 | 2.18 | 2.18 | +0.01 (+0.46%) | 1,105,700 |
21 Dec 2023 | MYR | 2.18 | 2.18 | 2.14 | 2.17 | 2.17 | 0.0 (0.0%) | 1,056,200 |
20 Dec 2023 | MYR | 2.18 | 2.19 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 130,000 |
19 Dec 2023 | MYR | 2.17 | 2.19 | 2.14 | 2.17 | 2.17 | 0.0 (0.0%) | 551,700 |
18 Dec 2023 | MYR | 2.26 | 2.26 | 2.16 | 2.17 | 2.17 | -0.08 (-3.56%) | 1,819,300 |
15 Dec 2023 | MYR | 2.26 | 2.27 | 2.24 | 2.25 | 2.25 | -0.01 (-0.44%) | 330,000 |
14 Dec 2023 | MYR | 2.26 | 2.27 | 2.24 | 2.26 | 2.26 | +0.01 (+0.44%) | 292,300 |
13 Dec 2023 | MYR | 2.27 | 2.3 | 2.24 | 2.25 | 2.25 | -0.02 (-0.88%) | 723,100 |
12 Dec 2023 | MYR | 2.29 | 2.33 | 2.26 | 2.27 | 2.27 | 0.0 (0.0%) | 531,700 |
11 Dec 2023 | MYR | 2.3 | 2.3 | 2.26 | 2.27 | 2.27 | -0.03 (-1.30%) | 638,700 |
8 Dec 2023 | MYR | 2.29 | 2.34 | 2.29 | 2.3 | 2.3 | +0.02 (+0.88%) | 608,300 |