Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | MYR | 3.19 | 3.23 | 3.19 | 3.23 | 3.23 | +0.04 (+1.25%) | 75,400 |
7 Feb 2024 | MYR | 3.2 | 3.21 | 3.18 | 3.19 | 3.19 | -0.01 (-0.31%) | 37,200 |
6 Feb 2024 | MYR | 3.2 | 3.2 | 3.17 | 3.2 | 3.2 | -0.01 (-0.31%) | 17,900 |
5 Feb 2024 | MYR | 3.2 | 3.21 | 3.18 | 3.21 | 3.21 | 0.0 (0.0%) | 7,000 |
2 Feb 2024 | MYR | 3.19 | 3.22 | 3.16 | 3.21 | 3.21 | 0.0 (0.0%) | 163,500 |
31 Jan 2024 | MYR | 3.18 | 3.21 | 3.18 | 3.21 | 3.21 | 0.0 (0.0%) | 4,400 |
30 Jan 2024 | MYR | 3.2 | 3.23 | 3.18 | 3.21 | 3.21 | +0.01 (+0.31%) | 402,900 |
29 Jan 2024 | MYR | 3.18 | 3.2 | 3.16 | 3.2 | 3.2 | +0.05 (+1.59%) | 27,300 |
26 Jan 2024 | MYR | 3.18 | 3.2 | 3.13 | 3.15 | 3.15 | -0.03 (-0.94%) | 156,800 |
24 Jan 2024 | MYR | 3.21 | 3.21 | 3.18 | 3.18 | 3.18 | +0.01 (+0.32%) | 48,400 |
23 Jan 2024 | MYR | 3.22 | 3.22 | 3.17 | 3.17 | 3.17 | -0.05 (-1.55%) | 20,900 |
22 Jan 2024 | MYR | 3.22 | 3.22 | 3.19 | 3.22 | 3.22 | +0.04 (+1.26%) | 26,200 |
19 Jan 2024 | MYR | 3.18 | 3.24 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 557,200 |
18 Jan 2024 | MYR | 3.15 | 3.23 | 3.15 | 3.18 | 3.18 | +0.04 (+1.27%) | 248,700 |
17 Jan 2024 | MYR | 3.11 | 3.15 | 3.11 | 3.14 | 3.14 | 0.0 (0.0%) | 77,300 |
16 Jan 2024 | MYR | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -0.04 (-1.26%) | 70,800 |
15 Jan 2024 | MYR | 3.17 | 3.18 | 3.15 | 3.18 | 3.18 | 0.0 (0.0%) | 74,600 |
12 Jan 2024 | MYR | 3.22 | 3.25 | 3.17 | 3.18 | 3.18 | -0.04 (-1.24%) | 278,100 |
11 Jan 2024 | MYR | 3.24 | 3.25 | 3.22 | 3.22 | 3.22 | 0.0 (0.0%) | 69,900 |
10 Jan 2024 | MYR | 3.2 | 3.23 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 48,900 |
9 Jan 2024 | MYR | 3.22 | 3.22 | 3.19 | 3.22 | 3.22 | +0.02 (+0.63%) | 191,100 |
8 Jan 2024 | MYR | 3.2 | 3.21 | 3.2 | 3.2 | 3.2 | -0.01 (-0.31%) | 22,300 |
5 Jan 2024 | MYR | 3.16 | 3.22 | 3.16 | 3.21 | 3.21 | +0.05 (+1.58%) | 143,200 |
4 Jan 2024 | MYR | 3.17 | 3.17 | 3.15 | 3.16 | 3.16 | -0.01 (-0.32%) | 158,500 |
3 Jan 2024 | MYR | 3.18 | 3.19 | 3.17 | 3.17 | 3.17 | -0.01 (-0.31%) | 49,000 |
2 Jan 2024 | MYR | 3.23 | 3.25 | 3.18 | 3.18 | 3.18 | -0.07 (-2.15%) | 12,900 |
29 Dec 2023 | MYR | 3.16 | 3.25 | 3.13 | 3.25 | 3.25 | +0.1 (+3.17%) | 142,200 |
28 Dec 2023 | MYR | 3.19 | 3.19 | 3.14 | 3.15 | 3.15 | -0.05 (-1.56%) | 56,700 |
27 Dec 2023 | MYR | 3.16 | 3.2 | 3.16 | 3.2 | 3.2 | -0.02 (-0.62%) | 4,800 |
26 Dec 2023 | MYR | 3.19 | 3.24 | 3.14 | 3.22 | 3.22 | +0.03 (+0.94%) | 29,500 |