Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | MYR | 0.93 | 0.935 | 0.89 | 0.91 | 0.91 | -0.025 (-2.67%) | 41,070,000 |
5 Feb 2024 | MYR | 0.925 | 0.945 | 0.925 | 0.935 | 0.935 | +0.01 (+1.08%) | 20,315,500 |
2 Feb 2024 | MYR | 0.93 | 0.945 | 0.92 | 0.925 | 0.925 | -0.005 (-0.54%) | 23,405,600 |
31 Jan 2024 | MYR | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | +0.01 (+1.09%) | 19,935,100 |
30 Jan 2024 | MYR | 0.915 | 0.925 | 0.905 | 0.92 | 0.92 | +0.005 (+0.55%) | 16,103,900 |
29 Jan 2024 | MYR | 0.925 | 0.955 | 0.91 | 0.915 | 0.915 | -0.01 (-1.08%) | 34,232,500 |
26 Jan 2024 | MYR | 0.9 | 0.94 | 0.895 | 0.925 | 0.925 | +0.025 (+2.78%) | 34,043,400 |
24 Jan 2024 | MYR | 0.895 | 0.92 | 0.895 | 0.9 | 0.9 | +0.005 (+0.56%) | 20,805,900 |
23 Jan 2024 | MYR | 0.915 | 0.92 | 0.89 | 0.895 | 0.895 | -0.02 (-2.19%) | 20,098,800 |
22 Jan 2024 | MYR | 0.905 | 0.92 | 0.895 | 0.915 | 0.915 | +0.015 (+1.67%) | 20,934,700 |
19 Jan 2024 | MYR | 0.9 | 0.91 | 0.885 | 0.9 | 0.9 | 0.0 (0.0%) | 19,466,700 |
18 Jan 2024 | MYR | 0.905 | 0.91 | 0.885 | 0.9 | 0.9 | -0.005 (-0.55%) | 21,693,200 |
17 Jan 2024 | MYR | 0.93 | 0.93 | 0.89 | 0.905 | 0.905 | -0.025 (-2.69%) | 54,704,500 |
16 Jan 2024 | MYR | 0.925 | 0.945 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 42,950,700 |
15 Jan 2024 | MYR | 0.93 | 0.935 | 0.915 | 0.92 | 0.92 | -0.01 (-1.08%) | 24,429,800 |
12 Jan 2024 | MYR | 0.945 | 0.945 | 0.92 | 0.93 | 0.93 | -0.01 (-1.06%) | 30,229,600 |
11 Jan 2024 | MYR | 0.94 | 0.955 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 17,598,400 |
10 Jan 2024 | MYR | 0.965 | 0.975 | 0.935 | 0.94 | 0.94 | -0.025 (-2.59%) | 42,079,800 |
9 Jan 2024 | MYR | 0.985 | 0.99 | 0.965 | 0.965 | 0.965 | -0.015 (-1.53%) | 44,168,700 |
8 Jan 2024 | MYR | 0.98 | 1.02 | 0.965 | 0.98 | 0.98 | 0.0 (0.0%) | 119,216,800 |
5 Jan 2024 | MYR | 0.97 | 0.995 | 0.95 | 0.98 | 0.98 | +0.01 (+1.03%) | 110,798,400 |
4 Jan 2024 | MYR | 0.97 | 0.975 | 0.945 | 0.97 | 0.97 | -0.005 (-0.51%) | 86,755,600 |
3 Jan 2024 | MYR | 0.91 | 0.975 | 0.91 | 0.975 | 0.975 | +0.065 (+7.14%) | 140,935,400 |
2 Jan 2024 | MYR | 0.905 | 0.91 | 0.875 | 0.91 | 0.91 | +0.01 (+1.11%) | 50,858,700 |
29 Dec 2023 | MYR | 0.91 | 0.915 | 0.895 | 0.9 | 0.9 | -0.01 (-1.10%) | 46,585,700 |
28 Dec 2023 | MYR | 0.92 | 0.925 | 0.905 | 0.91 | 0.91 | -0.01 (-1.09%) | 38,835,200 |
27 Dec 2023 | MYR | 0.92 | 0.94 | 0.915 | 0.92 | 0.92 | 0.0 (0.0%) | 53,066,200 |
26 Dec 2023 | MYR | 0.93 | 0.93 | 0.89 | 0.92 | 0.92 | -0.005 (-0.54%) | 78,420,800 |
22 Dec 2023 | MYR | 0.935 | 0.95 | 0.915 | 0.925 | 0.925 | -0.01 (-1.07%) | 52,831,100 |
21 Dec 2023 | MYR | 0.905 | 0.95 | 0.9 | 0.935 | 0.935 | +0.03 (+3.31%) | 102,333,800 |