Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | MYR | 0.77 | 0.78 | 0.755 | 0.78 | 0.78 | -0.01 (-1.27%) | 1,198,700 |
29 Jan 2024 | MYR | 0.765 | 0.79 | 0.76 | 0.79 | 0.79 | 0.0 (0.0%) | 1,468,200 |
26 Jan 2024 | MYR | 0.765 | 0.79 | 0.755 | 0.79 | 0.79 | +0.015 (+1.94%) | 469,900 |
24 Jan 2024 | MYR | 0.77 | 0.775 | 0.75 | 0.775 | 0.775 | 0.0 (0.0%) | 177,400 |
23 Jan 2024 | MYR | 0.755 | 0.785 | 0.74 | 0.775 | 0.775 | -0.025 (-3.13%) | 2,282,800 |
22 Jan 2024 | MYR | 0.775 | 0.8 | 0.76 | 0.8 | 0.8 | +0.01 (+1.27%) | 282,600 |
19 Jan 2024 | MYR | 0.79 | 0.795 | 0.75 | 0.79 | 0.79 | -0.005 (-0.63%) | 872,500 |
18 Jan 2024 | MYR | 0.795 | 0.8 | 0.73 | 0.795 | 0.795 | -0.005 (-0.63%) | 1,816,100 |
17 Jan 2024 | MYR | 0.775 | 0.8 | 0.775 | 0.8 | 0.8 | +0.025 (+3.23%) | 536,100 |
16 Jan 2024 | MYR | 0.785 | 0.79 | 0.775 | 0.775 | 0.775 | -0.02 (-2.52%) | 162,400 |
15 Jan 2024 | MYR | 0.785 | 0.795 | 0.785 | 0.795 | 0.795 | -0.005 (-0.63%) | 22,700 |
12 Jan 2024 | MYR | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 656,700 |
11 Jan 2024 | MYR | 0.785 | 0.79 | 0.78 | 0.78 | 0.78 | -0.015 (-1.89%) | 74,500 |
10 Jan 2024 | MYR | 0.79 | 0.795 | 0.785 | 0.795 | 0.795 | -0.005 (-0.63%) | 64,900 |
9 Jan 2024 | MYR | 0.785 | 0.8 | 0.78 | 0.8 | 0.8 | +0.015 (+1.91%) | 806,300 |
8 Jan 2024 | MYR | 0.795 | 0.8 | 0.785 | 0.785 | 0.785 | -0.02 (-2.48%) | 266,700 |
5 Jan 2024 | MYR | 0.79 | 0.805 | 0.785 | 0.805 | 0.805 | 0.0 (0.0%) | 132,000 |
4 Jan 2024 | MYR | 0.78 | 0.805 | 0.78 | 0.805 | 0.805 | +0.015 (+1.90%) | 423,800 |
3 Jan 2024 | MYR | 0.8 | 0.8 | 0.775 | 0.79 | 0.79 | 0.0 (0.0%) | 215,500 |
2 Jan 2024 | MYR | 0.79 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 87,700 |
29 Dec 2023 | MYR | 0.805 | 0.805 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 62,700 |
28 Dec 2023 | MYR | 0.8 | 0.805 | 0.79 | 0.8 | 0.8 | +0.005 (+0.63%) | 311,300 |
27 Dec 2023 | MYR | 0.8 | 0.8 | 0.79 | 0.795 | 0.795 | -0.01 (-1.24%) | 557,500 |
26 Dec 2023 | MYR | 0.8 | 0.81 | 0.795 | 0.805 | 0.805 | -0.005 (-0.62%) | 478,100 |
22 Dec 2023 | MYR | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | +0.005 (+0.62%) | 59,500 |
21 Dec 2023 | MYR | 0.815 | 0.815 | 0.795 | 0.805 | 0.805 | +0.005 (+0.63%) | 85,700 |
20 Dec 2023 | MYR | 0.805 | 0.815 | 0.8 | 0.8 | 0.8 | -0.015 (-1.84%) | 87,100 |
19 Dec 2023 | MYR | 0.79 | 0.815 | 0.79 | 0.815 | 0.815 | +0.02 (+2.52%) | 658,700 |
18 Dec 2023 | MYR | 0.785 | 0.8 | 0.76 | 0.795 | 0.795 | 0.0 (0.0%) | 609,500 |
15 Dec 2023 | MYR | 0.795 | 0.8 | 0.775 | 0.795 | 0.795 | -0.005 (-0.63%) | 345,300 |