Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | MYR | 0.73 | 0.75 | 0.725 | 0.745 | 0.745 | +0.015 (+2.05%) | 4,759,500 |
2 Feb 2024 | MYR | 0.725 | 0.735 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 4,450,600 |
31 Jan 2024 | MYR | 0.745 | 0.75 | 0.71 | 0.72 | 0.72 | -0.025 (-3.36%) | 18,285,900 |
30 Jan 2024 | MYR | 0.775 | 0.775 | 0.735 | 0.745 | 0.745 | -0.025 (-3.25%) | 15,111,900 |
29 Jan 2024 | MYR | 0.77 | 0.785 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 5,821,900 |
26 Jan 2024 | MYR | 0.775 | 0.775 | 0.765 | 0.77 | 0.77 | -0.005 (-0.65%) | 12,860,500 |
24 Jan 2024 | MYR | 0.8 | 0.8 | 0.775 | 0.775 | 0.775 | -0.025 (-3.13%) | 9,004,500 |
23 Jan 2024 | MYR | 0.79 | 0.8 | 0.785 | 0.8 | 0.8 | +0.015 (+1.91%) | 3,268,200 |
22 Jan 2024 | MYR | 0.78 | 0.79 | 0.78 | 0.785 | 0.785 | +0.005 (+0.64%) | 3,725,100 |
19 Jan 2024 | MYR | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -0.015 (-1.89%) | 8,269,300 |
18 Jan 2024 | MYR | 0.805 | 0.805 | 0.785 | 0.795 | 0.795 | +0.01 (+1.27%) | 12,379,600 |
17 Jan 2024 | MYR | 0.805 | 0.815 | 0.78 | 0.785 | 0.785 | -0.02 (-2.48%) | 16,200,500 |
16 Jan 2024 | MYR | 0.81 | 0.815 | 0.805 | 0.805 | 0.805 | -0.005 (-0.62%) | 7,957,200 |
15 Jan 2024 | MYR | 0.81 | 0.815 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 8,513,700 |
12 Jan 2024 | MYR | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 4,828,300 |
11 Jan 2024 | MYR | 0.805 | 0.82 | 0.805 | 0.81 | 0.81 | +0.005 (+0.62%) | 5,186,200 |
10 Jan 2024 | MYR | 0.805 | 0.815 | 0.8 | 0.805 | 0.805 | 0.0 (0.0%) | 3,865,100 |
9 Jan 2024 | MYR | 0.825 | 0.825 | 0.8 | 0.805 | 0.805 | -0.01 (-1.23%) | 6,815,900 |
8 Jan 2024 | MYR | 0.825 | 0.84 | 0.815 | 0.815 | 0.815 | -0.005 (-0.61%) | 7,405,200 |
5 Jan 2024 | MYR | 0.81 | 0.825 | 0.805 | 0.82 | 0.82 | +0.01 (+1.23%) | 8,759,500 |
4 Jan 2024 | MYR | 0.81 | 0.825 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 5,447,300 |
3 Jan 2024 | MYR | 0.805 | 0.815 | 0.8 | 0.81 | 0.81 | +0.005 (+0.62%) | 2,185,100 |
2 Jan 2024 | MYR | 0.815 | 0.82 | 0.8 | 0.805 | 0.805 | -0.01 (-1.23%) | 2,010,700 |
29 Dec 2023 | MYR | 0.81 | 0.815 | 0.805 | 0.815 | 0.815 | +0.01 (+1.24%) | 2,029,800 |
28 Dec 2023 | MYR | 0.805 | 0.81 | 0.795 | 0.805 | 0.805 | 0.0 (0.0%) | 5,695,100 |
27 Dec 2023 | MYR | 0.805 | 0.81 | 0.795 | 0.805 | 0.805 | 0.0 (0.0%) | 5,691,300 |
26 Dec 2023 | MYR | 0.805 | 0.81 | 0.8 | 0.805 | 0.805 | 0.0 (0.0%) | 2,610,600 |
22 Dec 2023 | MYR | 0.815 | 0.815 | 0.8 | 0.805 | 0.805 | -0.015 (-1.83%) | 6,972,800 |
21 Dec 2023 | MYR | 0.825 | 0.825 | 0.805 | 0.82 | 0.82 | -0.005 (-0.61%) | 5,031,600 |
20 Dec 2023 | MYR | 0.825 | 0.835 | 0.82 | 0.825 | 0.825 | -0.005 (-0.60%) | 5,566,500 |