Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | MYR | 2.94 | 2.95 | 2.89 | 2.94 | 2.94 | +0.03 (+1.03%) | 72,700 |
8 Feb 2024 | MYR | 2.89 | 2.92 | 2.89 | 2.91 | 2.91 | +0.02 (+0.69%) | 94,000 |
7 Feb 2024 | MYR | 2.88 | 2.92 | 2.88 | 2.89 | 2.89 | +0.03 (+1.05%) | 173,600 |
6 Feb 2024 | MYR | 2.81 | 2.87 | 2.81 | 2.86 | 2.86 | +0.06 (+2.14%) | 103,300 |
5 Feb 2024 | MYR | 2.85 | 2.87 | 2.8 | 2.8 | 2.8 | -0.06 (-2.10%) | 53,000 |
2 Feb 2024 | MYR | 2.85 | 2.86 | 2.83 | 2.86 | 2.86 | +0.01 (+0.35%) | 115,100 |
31 Jan 2024 | MYR | 2.81 | 2.85 | 2.81 | 2.85 | 2.85 | +0.04 (+1.42%) | 183,300 |
30 Jan 2024 | MYR | 2.82 | 2.82 | 2.79 | 2.81 | 2.81 | 0.0 (0.0%) | 106,400 |
29 Jan 2024 | MYR | 2.75 | 2.82 | 2.73 | 2.81 | 2.81 | +0.05 (+1.81%) | 300,200 |
26 Jan 2024 | MYR | 2.63 | 2.76 | 2.63 | 2.76 | 2.76 | +0.13 (+4.94%) | 720,000 |
24 Jan 2024 | MYR | 2.61 | 2.63 | 2.6 | 2.63 | 2.63 | +0.03 (+1.15%) | 85,900 |
23 Jan 2024 | MYR | 2.6 | 2.6 | 2.55 | 2.6 | 2.6 | 0.0 (0.0%) | 59,900 |
22 Jan 2024 | MYR | 2.6 | 2.61 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 69,500 |
19 Jan 2024 | MYR | 2.61 | 2.61 | 2.58 | 2.6 | 2.6 | +0.04 (+1.56%) | 52,600 |
18 Jan 2024 | MYR | 2.56 | 2.62 | 2.54 | 2.56 | 2.56 | 0.0 (0.0%) | 105,600 |
17 Jan 2024 | MYR | 2.6 | 2.6 | 2.56 | 2.56 | 2.56 | -0.05 (-1.92%) | 130,900 |
16 Jan 2024 | MYR | 2.6 | 2.62 | 2.6 | 2.61 | 2.61 | -0.01 (-0.38%) | 102,000 |
15 Jan 2024 | MYR | 2.62 | 2.62 | 2.6 | 2.62 | 2.62 | +0.02 (+0.77%) | 169,300 |
12 Jan 2024 | MYR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 16,700 |
11 Jan 2024 | MYR | 2.6 | 2.61 | 2.59 | 2.6 | 2.6 | 0.0 (0.0%) | 118,100 |
10 Jan 2024 | MYR | 2.58 | 2.6 | 2.57 | 2.6 | 2.6 | +0.02 (+0.78%) | 176,400 |
9 Jan 2024 | MYR | 2.56 | 2.59 | 2.56 | 2.58 | 2.58 | +0.04 (+1.57%) | 12,500 |
8 Jan 2024 | MYR | 2.58 | 2.62 | 2.52 | 2.54 | 2.54 | -0.06 (-2.31%) | 105,100 |
5 Jan 2024 | MYR | 2.62 | 2.63 | 2.57 | 2.6 | 2.6 | 0.0 (0.0%) | 87,800 |
4 Jan 2024 | MYR | 2.63 | 2.64 | 2.58 | 2.6 | 2.6 | -0.03 (-1.14%) | 132,900 |
3 Jan 2024 | MYR | 2.51 | 2.64 | 2.51 | 2.63 | 2.63 | +0.13 (+5.20%) | 467,200 |
2 Jan 2024 | MYR | 2.49 | 2.5 | 2.49 | 2.5 | 2.5 | +0.01 (+0.40%) | 27,800 |
29 Dec 2023 | MYR | 2.48 | 2.51 | 2.46 | 2.49 | 2.49 | +0.04 (+1.63%) | 189,700 |
28 Dec 2023 | MYR | 2.48 | 2.48 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 121,800 |
27 Dec 2023 | MYR | 2.46 | 2.46 | 2.45 | 2.45 | 2.45 | -0.01 (-0.41%) | 68,200 |