Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | MYR | 4.46 | 4.46 | 4.41 | 4.42 | 4.42 | -0.04 (-0.90%) | 604,400 |
7 Feb 2024 | MYR | 4.52 | 4.52 | 4.45 | 4.46 | 4.46 | -0.05 (-1.11%) | 69,400 |
6 Feb 2024 | MYR | 4.53 | 4.53 | 4.51 | 4.51 | 4.51 | 0.0 (0.0%) | 17,000 |
5 Feb 2024 | MYR | 4.51 | 4.53 | 4.51 | 4.51 | 4.51 | -0.04 (-0.88%) | 32,600 |
2 Feb 2024 | MYR | 4.53 | 4.58 | 4.52 | 4.55 | 4.55 | 0.0 (0.0%) | 219,600 |
31 Jan 2024 | MYR | 4.55 | 4.56 | 4.54 | 4.55 | 4.55 | -0.01 (-0.22%) | 78,300 |
30 Jan 2024 | MYR | 4.56 | 4.56 | 4.55 | 4.56 | 4.56 | 0.0 (0.0%) | 19,300 |
29 Jan 2024 | MYR | 4.55 | 4.57 | 4.55 | 4.56 | 4.56 | -0.03 (-0.65%) | 62,900 |
26 Jan 2024 | MYR | 4.62 | 4.62 | 4.58 | 4.59 | 4.59 | +0.04 (+0.88%) | 4,500 |
24 Jan 2024 | MYR | 4.57 | 4.59 | 4.55 | 4.55 | 4.55 | -0.04 (-0.87%) | 55,300 |
23 Jan 2024 | MYR | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.0 (0.0%) | 4,400 |
22 Jan 2024 | MYR | 4.62 | 4.62 | 4.59 | 4.59 | 4.59 | -0.03 (-0.65%) | 65,700 |
19 Jan 2024 | MYR | 4.61 | 4.62 | 4.61 | 4.62 | 4.62 | +0.02 (+0.43%) | 508,500 |
18 Jan 2024 | MYR | 4.6 | 4.61 | 4.59 | 4.6 | 4.6 | -0.01 (-0.22%) | 15,300 |
17 Jan 2024 | MYR | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | -0.01 (-0.22%) | 7,500 |
16 Jan 2024 | MYR | 4.61 | 4.65 | 4.61 | 4.62 | 4.62 | +0.01 (+0.22%) | 6,900 |
15 Jan 2024 | MYR | 4.61 | 4.65 | 4.61 | 4.61 | 4.61 | +0.02 (+0.44%) | 38,800 |
12 Jan 2024 | MYR | 4.58 | 4.65 | 4.58 | 4.59 | 4.59 | -0.03 (-0.65%) | 21,700 |
11 Jan 2024 | MYR | 4.62 | 4.62 | 4.6 | 4.62 | 4.62 | 0.0 (0.0%) | 20,500 |
10 Jan 2024 | MYR | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -0.02 (-0.43%) | 36,700 |
9 Jan 2024 | MYR | 4.65 | 4.7 | 4.64 | 4.64 | 4.64 | -0.01 (-0.22%) | 11,400 |
8 Jan 2024 | MYR | 4.68 | 4.68 | 4.64 | 4.65 | 4.65 | -0.05 (-1.06%) | 15,900 |
5 Jan 2024 | MYR | 4.64 | 4.7 | 4.63 | 4.7 | 4.7 | +0.06 (+1.29%) | 5,400 |
4 Jan 2024 | MYR | 4.56 | 4.71 | 4.56 | 4.64 | 4.64 | +0.04 (+0.87%) | 33,500 |
3 Jan 2024 | MYR | 4.61 | 4.61 | 4.53 | 4.6 | 4.6 | 0.0 (0.0%) | 9,900 |
2 Jan 2024 | MYR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | +0.02 (+0.44%) | 4,500 |
29 Dec 2023 | MYR | 4.6 | 4.6 | 4.58 | 4.58 | 4.58 | -0.02 (-0.43%) | 6,300 |
28 Dec 2023 | MYR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | +0.07 (+1.55%) | 4,000 |
27 Dec 2023 | MYR | 4.6 | 4.6 | 4.53 | 4.53 | 4.53 | -0.07 (-1.52%) | 12,500 |
26 Dec 2023 | MYR | 4.52 | 4.61 | 4.52 | 4.6 | 4.6 | +0.08 (+1.77%) | 7,200 |