Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | MYR | 1.48 | 1.5 | 1.46 | 1.49 | 1.49 | +0.01 (+0.68%) | 714,000 |
7 Feb 2024 | MYR | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -0.03 (-1.99%) | 595,900 |
6 Feb 2024 | MYR | 1.45 | 1.52 | 1.44 | 1.51 | 1.51 | +0.06 (+4.14%) | 3,130,200 |
5 Feb 2024 | MYR | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 787,600 |
2 Feb 2024 | MYR | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -0.05 (-3.36%) | 1,283,800 |
31 Jan 2024 | MYR | 1.5 | 1.51 | 1.45 | 1.49 | 1.49 | 0.0 (0.0%) | 1,551,400 |
30 Jan 2024 | MYR | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | -0.03 (-1.97%) | 2,207,100 |
29 Jan 2024 | MYR | 1.49 | 1.53 | 1.48 | 1.52 | 1.52 | +0.03 (+2.01%) | 1,946,000 |
26 Jan 2024 | MYR | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | -0.02 (-1.32%) | 2,200,900 |
24 Jan 2024 | MYR | 1.54 | 1.54 | 1.48 | 1.51 | 1.51 | -0.03 (-1.95%) | 2,311,800 |
23 Jan 2024 | MYR | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | +0.04 (+2.67%) | 3,385,900 |
22 Jan 2024 | MYR | 1.51 | 1.54 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 3,389,200 |
19 Jan 2024 | MYR | 1.43 | 1.51 | 1.41 | 1.5 | 1.5 | +0.06 (+4.17%) | 4,972,400 |
18 Jan 2024 | MYR | 1.44 | 1.48 | 1.41 | 1.44 | 1.44 | -0.05 (-3.36%) | 18,980,600 |
17 Jan 2024 | MYR | 1.67 | 1.67 | 1.47 | 1.49 | 1.49 | -0.19 (-11.31%) | 21,713,200 |
16 Jan 2024 | MYR | 1.77 | 1.77 | 1.65 | 1.68 | 1.68 | -0.08 (-4.55%) | 5,648,800 |
15 Jan 2024 | MYR | 1.73 | 1.78 | 1.73 | 1.76 | 1.76 | +0.02 (+1.15%) | 3,335,400 |
12 Jan 2024 | MYR | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 2,323,800 |
11 Jan 2024 | MYR | 1.73 | 1.75 | 1.7 | 1.74 | 1.74 | +0.02 (+1.16%) | 3,982,800 |
10 Jan 2024 | MYR | 1.72 | 1.75 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 3,757,700 |
9 Jan 2024 | MYR | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | -0.01 (-0.58%) | 2,442,600 |
8 Jan 2024 | MYR | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 2,176,800 |
5 Jan 2024 | MYR | 1.7 | 1.75 | 1.7 | 1.73 | 1.73 | +0.03 (+1.76%) | 3,183,400 |
4 Jan 2024 | MYR | 1.65 | 1.71 | 1.63 | 1.7 | 1.7 | +0.05 (+3.03%) | 3,537,100 |
3 Jan 2024 | MYR | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | +0.05 (+3.13%) | 2,082,900 |
2 Jan 2024 | MYR | 1.62 | 1.63 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 3,920,500 |
29 Dec 2023 | MYR | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 1,504,400 |
28 Dec 2023 | MYR | 1.61 | 1.63 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 6,595,800 |
27 Dec 2023 | MYR | 1.61 | 1.63 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 2,257,900 |
26 Dec 2023 | MYR | 1.6 | 1.64 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 2,269,800 |