Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | MYR | 1.74 | 1.78 | 1.7 | 1.75 | 1.75 | +0.01 (+0.57%) | 450,700 |
8 Feb 2024 | MYR | 1.64 | 1.76 | 1.64 | 1.74 | 1.74 | +0.09 (+5.45%) | 1,039,900 |
7 Feb 2024 | MYR | 1.63 | 1.65 | 1.6 | 1.65 | 1.65 | +0.01 (+0.61%) | 212,900 |
6 Feb 2024 | MYR | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | +0.01 (+0.61%) | 464,900 |
5 Feb 2024 | MYR | 1.62 | 1.68 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 732,000 |
2 Feb 2024 | MYR | 1.73 | 1.73 | 1.57 | 1.62 | 1.62 | -0.1 (-5.81%) | 1,622,200 |
31 Jan 2024 | MYR | 1.61 | 1.74 | 1.61 | 1.72 | 1.72 | +0.11 (+6.83%) | 2,359,700 |
30 Jan 2024 | MYR | 1.5 | 1.61 | 1.5 | 1.61 | 1.61 | +0.07 (+4.55%) | 1,906,800 |
29 Jan 2024 | MYR | 1.54 | 1.56 | 1.46 | 1.54 | 1.54 | +0.01 (+0.65%) | 1,046,100 |
26 Jan 2024 | MYR | 1.53 | 1.54 | 1.49 | 1.53 | 1.53 | +0.01 (+0.66%) | 1,069,100 |
24 Jan 2024 | MYR | 1.46 | 1.55 | 1.42 | 1.52 | 1.52 | +0.05 (+3.40%) | 2,348,400 |
23 Jan 2024 | MYR | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | +0.02 (+1.38%) | 1,152,300 |
22 Jan 2024 | MYR | 1.21 | 1.49 | 1.2 | 1.45 | 1.45 | +0.22 (+17.89%) | 4,227,200 |
19 Jan 2024 | MYR | 1.33 | 1.35 | 1.23 | 1.23 | 1.23 | -0.1 (-7.52%) | 2,304,900 |
18 Jan 2024 | MYR | 1.36 | 1.36 | 1.26 | 1.33 | 1.33 | -0.02 (-1.48%) | 1,026,200 |
17 Jan 2024 | MYR | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | -0.02 (-1.46%) | 1,262,300 |
16 Jan 2024 | MYR | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 1,332,600 |
15 Jan 2024 | MYR | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | +0.02 (+1.46%) | 835,200 |
12 Jan 2024 | MYR | 1.4 | 1.4 | 1.32 | 1.37 | 1.37 | -0.03 (-2.14%) | 1,188,500 |
11 Jan 2024 | MYR | 1.37 | 1.49 | 1.36 | 1.4 | 1.4 | -0.4 (-22.22%) | 2,435,400 |
10 Jan 2024 | MYR | 1.74 | 1.8 | 1.69 | 1.8 | 1.8 | +0.07 (+4.05%) | 2,425,500 |
9 Jan 2024 | MYR | 1.73 | 1.8 | 1.66 | 1.73 | 1.73 | 0.0 (0.0%) | 733,100 |
8 Jan 2024 | MYR | 1.59 | 1.87 | 1.57 | 1.73 | 1.73 | -1.35 (-43.83%) | 3,110,000 |
8 Jan 2024 |
|
|||||||
5 Jan 2024 | MYR | 1.575 | 1.605 | 1.525 | 1.54 | 1.54 | -0.045 (-2.84%) | 2,716,800 |
4 Jan 2024 | MYR | 1.545 | 1.595 | 1.535 | 1.585 | 1.585 | +0.025 (+1.60%) | 1,944,800 |
3 Jan 2024 | MYR | 1.595 | 1.6 | 1.53 | 1.56 | 1.56 | 0.0 (0.0%) | 2,140,400 |
2 Jan 2024 | MYR | 1.46 | 1.625 | 1.46 | 1.56 | 1.56 | +0.12 (+8.33%) | 4,521,200 |
29 Dec 2023 | MYR | 1.455 | 1.49 | 1.425 | 1.44 | 1.44 | -0.005 (-0.35%) | 1,440,600 |
28 Dec 2023 | MYR | 1.265 | 1.475 | 1.26 | 1.445 | 1.445 | +0.18 (+14.23%) | 3,825,000 |
27 Dec 2023 | MYR | 1.28 | 1.28 | 1.25 | 1.265 | 1.265 | -0.02 (-1.56%) | 1,107,200 |