Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | MYR | 3.92 | 3.95 | 3.89 | 3.91 | 3.91 | -0.01 (-0.26%) | 62,600 |
8 Feb 2024 | MYR | 3.9 | 3.94 | 3.87 | 3.92 | 3.92 | +0.03 (+0.77%) | 106,900 |
7 Feb 2024 | MYR | 3.87 | 3.89 | 3.87 | 3.89 | 3.89 | +0.02 (+0.52%) | 63,300 |
6 Feb 2024 | MYR | 3.87 | 3.89 | 3.84 | 3.87 | 3.87 | 0.0 (0.0%) | 127,900 |
5 Feb 2024 | MYR | 3.84 | 3.88 | 3.83 | 3.87 | 3.87 | +0.04 (+1.04%) | 233,700 |
2 Feb 2024 | MYR | 3.86 | 3.91 | 3.83 | 3.83 | 3.83 | -0.05 (-1.29%) | 597,400 |
31 Jan 2024 | MYR | 3.9 | 3.94 | 3.86 | 3.88 | 3.88 | -0.02 (-0.51%) | 449,800 |
30 Jan 2024 | MYR | 3.87 | 3.9 | 3.86 | 3.9 | 3.9 | +0.03 (+0.78%) | 288,800 |
29 Jan 2024 | MYR | 3.8 | 3.87 | 3.8 | 3.87 | 3.87 | +0.07 (+1.84%) | 382,500 |
26 Jan 2024 | MYR | 3.77 | 3.82 | 3.77 | 3.8 | 3.8 | +0.03 (+0.80%) | 620,400 |
24 Jan 2024 | MYR | 3.8 | 3.83 | 3.77 | 3.77 | 3.77 | -0.03 (-0.79%) | 617,100 |
23 Jan 2024 | MYR | 3.79 | 3.83 | 3.78 | 3.8 | 3.8 | +0.02 (+0.53%) | 284,300 |
22 Jan 2024 | MYR | 3.76 | 3.79 | 3.75 | 3.78 | 3.78 | +0.02 (+0.53%) | 466,400 |
19 Jan 2024 | MYR | 3.8 | 3.8 | 3.75 | 3.76 | 3.76 | -0.04 (-1.05%) | 630,700 |
18 Jan 2024 | MYR | 3.78 | 3.8 | 3.74 | 3.8 | 3.8 | +0.02 (+0.53%) | 247,700 |
17 Jan 2024 | MYR | 3.77 | 3.81 | 3.76 | 3.78 | 3.78 | +0.01 (+0.27%) | 343,100 |
16 Jan 2024 | MYR | 3.78 | 3.8 | 3.75 | 3.77 | 3.77 | -0.01 (-0.26%) | 245,000 |
15 Jan 2024 | MYR | 3.79 | 3.8 | 3.75 | 3.78 | 3.78 | -0.01 (-0.26%) | 121,800 |
12 Jan 2024 | MYR | 3.7 | 3.79 | 3.7 | 3.79 | 3.79 | +0.08 (+2.16%) | 682,100 |
11 Jan 2024 | MYR | 3.7 | 3.72 | 3.7 | 3.71 | 3.71 | +0.01 (+0.27%) | 297,000 |
10 Jan 2024 | MYR | 3.71 | 3.72 | 3.7 | 3.7 | 3.7 | -0.01 (-0.27%) | 99,800 |
9 Jan 2024 | MYR | 3.72 | 3.72 | 3.67 | 3.71 | 3.71 | 0.0 (0.0%) | 374,600 |
8 Jan 2024 | MYR | 3.7 | 3.72 | 3.7 | 3.71 | 3.71 | +0.01 (+0.27%) | 117,600 |
5 Jan 2024 | MYR | 3.69 | 3.71 | 3.67 | 3.7 | 3.7 | +0.02 (+0.54%) | 144,600 |
4 Jan 2024 | MYR | 3.68 | 3.69 | 3.66 | 3.68 | 3.68 | 0.0 (0.0%) | 57,400 |
3 Jan 2024 | MYR | 3.65 | 3.7 | 3.64 | 3.68 | 3.68 | +0.05 (+1.38%) | 519,700 |
2 Jan 2024 | MYR | 3.7 | 3.7 | 3.61 | 3.63 | 3.63 | -0.08 (-2.16%) | 650,500 |
29 Dec 2023 | MYR | 3.7 | 3.71 | 3.67 | 3.71 | 3.71 | +0.01 (+0.27%) | 156,300 |
28 Dec 2023 | MYR | 3.71 | 3.72 | 3.65 | 3.7 | 3.7 | -0.01 (-0.27%) | 225,300 |
27 Dec 2023 | MYR | 3.69 | 3.72 | 3.66 | 3.71 | 3.71 | +0.02 (+0.54%) | 205,300 |