Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | MYR | 1.67 | 1.74 | 1.67 | 1.73 | 1.73 | +0.11 (+6.79%) | 1,049,500 |
29 Jan 2024 | MYR | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -0.03 (-1.82%) | 66,900 |
26 Jan 2024 | MYR | 1.6 | 1.65 | 1.6 | 1.65 | 1.65 | +0.04 (+2.48%) | 42,300 |
24 Jan 2024 | MYR | 1.6 | 1.61 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 55,900 |
23 Jan 2024 | MYR | 1.6 | 1.62 | 1.59 | 1.62 | 1.62 | 0.0 (0.0%) | 20,100 |
22 Jan 2024 | MYR | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | +0.03 (+1.89%) | 45,200 |
19 Jan 2024 | MYR | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 18,100 |
18 Jan 2024 | MYR | 1.6 | 1.6 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 27,100 |
17 Jan 2024 | MYR | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.04 (-2.42%) | 65,100 |
16 Jan 2024 | MYR | 1.65 | 1.68 | 1.65 | 1.65 | 1.65 | +0.01 (+0.61%) | 346,100 |
15 Jan 2024 | MYR | 1.6 | 1.66 | 1.6 | 1.64 | 1.64 | +0.04 (+2.50%) | 219,900 |
12 Jan 2024 | MYR | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 187,200 |
11 Jan 2024 | MYR | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | 0.0 (0.0%) | 185,900 |
10 Jan 2024 | MYR | 1.61 | 1.62 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 93,900 |
9 Jan 2024 | MYR | 1.64 | 1.64 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 76,900 |
8 Jan 2024 | MYR | 1.61 | 1.62 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 88,700 |
5 Jan 2024 | MYR | 1.6 | 1.65 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 526,500 |
4 Jan 2024 | MYR | 1.58 | 1.61 | 1.56 | 1.6 | 1.6 | +0.03 (+1.91%) | 325,800 |
3 Jan 2024 | MYR | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -0.02 (-1.26%) | 585,800 |
2 Jan 2024 | MYR | 1.6 | 1.6 | 1.56 | 1.59 | 1.59 | -0.03 (-1.85%) | 123,500 |
29 Dec 2023 | MYR | 1.61 | 1.63 | 1.58 | 1.62 | 1.62 | +0.01 (+0.62%) | 321,800 |
28 Dec 2023 | MYR | 1.62 | 1.62 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 113,300 |
27 Dec 2023 | MYR | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 43,000 |
26 Dec 2023 | MYR | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 61,000 |
22 Dec 2023 | MYR | 1.63 | 1.65 | 1.59 | 1.63 | 1.63 | -0.03 (-1.81%) | 697,200 |
21 Dec 2023 | MYR | 1.66 | 1.66 | 1.62 | 1.66 | 1.66 | 0.0 (0.0%) | 203,100 |
20 Dec 2023 | MYR | 1.7 | 1.7 | 1.66 | 1.66 | 1.66 | -0.04 (-2.35%) | 11,700 |
19 Dec 2023 | MYR | 1.68 | 1.7 | 1.66 | 1.7 | 1.7 | +0.02 (+1.19%) | 125,500 |
18 Dec 2023 | MYR | 1.62 | 1.7 | 1.62 | 1.68 | 1.68 | +0.06 (+3.70%) | 242,300 |
15 Dec 2023 | MYR | 1.62 | 1.62 | 1.58 | 1.62 | 1.62 | 0.0 (0.0%) | 178,500 |