Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | MYR | 1.54 | 1.56 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 908,700 |
16 Feb 2024 | MYR | 1.5 | 1.54 | 1.48 | 1.54 | 1.54 | +0.03 (+1.99%) | 747,000 |
15 Feb 2024 | MYR | 1.48 | 1.52 | 1.47 | 1.51 | 1.51 | +0.03 (+2.03%) | 494,400 |
14 Feb 2024 | MYR | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 185,700 |
13 Feb 2024 | MYR | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | +0.01 (+0.68%) | 369,000 |
9 Feb 2024 | MYR | 1.47 | 1.5 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 297,800 |
8 Feb 2024 | MYR | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | +0.02 (+1.36%) | 223,000 |
7 Feb 2024 | MYR | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 216,800 |
6 Feb 2024 | MYR | 1.46 | 1.48 | 1.44 | 1.47 | 1.47 | 0.0 (0.0%) | 242,600 |
5 Feb 2024 | MYR | 1.45 | 1.5 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 240,000 |
2 Feb 2024 | MYR | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 317,300 |
31 Jan 2024 | MYR | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 197,100 |
30 Jan 2024 | MYR | 1.49 | 1.5 | 1.44 | 1.47 | 1.47 | -0.01 (-0.68%) | 634,100 |
29 Jan 2024 | MYR | 1.5 | 1.52 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 258,200 |
26 Jan 2024 | MYR | 1.5 | 1.54 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 316,700 |
24 Jan 2024 | MYR | 1.5 | 1.51 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 123,900 |
23 Jan 2024 | MYR | 1.49 | 1.53 | 1.49 | 1.5 | 1.5 | +0.02 (+1.35%) | 242,200 |
22 Jan 2024 | MYR | 1.48 | 1.52 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 383,500 |
19 Jan 2024 | MYR | 1.46 | 1.49 | 1.44 | 1.48 | 1.48 | +0.01 (+0.68%) | 133,600 |
18 Jan 2024 | MYR | 1.48 | 1.49 | 1.43 | 1.47 | 1.47 | -0.01 (-0.68%) | 631,600 |
17 Jan 2024 | MYR | 1.48 | 1.5 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 603,700 |
16 Jan 2024 | MYR | 1.58 | 1.58 | 1.47 | 1.48 | 1.48 | -0.1 (-6.33%) | 1,808,900 |
15 Jan 2024 | MYR | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.01 (-0.63%) | 241,400 |
12 Jan 2024 | MYR | 1.56 | 1.61 | 1.56 | 1.59 | 1.59 | +0.01 (+0.63%) | 359,600 |
11 Jan 2024 | MYR | 1.57 | 1.61 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 1,153,500 |
10 Jan 2024 | MYR | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 463,700 |
9 Jan 2024 | MYR | 1.6 | 1.6 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 575,200 |
8 Jan 2024 | MYR | 1.59 | 1.62 | 1.56 | 1.6 | 1.6 | +0.01 (+0.63%) | 1,133,000 |
5 Jan 2024 | MYR | 1.58 | 1.6 | 1.56 | 1.59 | 1.59 | 0.0 (0.0%) | 1,238,300 |
4 Jan 2024 | MYR | 1.56 | 1.59 | 1.55 | 1.59 | 1.59 | +0.03 (+1.92%) | 1,072,500 |