Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | MYR | 0.905 | 0.94 | 0.895 | 0.925 | 0.925 | +0.02 (+2.21%) | 2,259,700 |
7 Feb 2024 | MYR | 0.91 | 0.91 | 0.89 | 0.905 | 0.905 | -0.005 (-0.55%) | 808,100 |
6 Feb 2024 | MYR | 0.91 | 0.915 | 0.89 | 0.91 | 0.91 | 0.0 (0.0%) | 679,100 |
5 Feb 2024 | MYR | 0.875 | 0.92 | 0.865 | 0.91 | 0.91 | +0.035 (+4.00%) | 1,738,400 |
2 Feb 2024 | MYR | 0.88 | 0.885 | 0.86 | 0.875 | 0.875 | -0.02 (-2.23%) | 1,488,200 |
31 Jan 2024 | MYR | 0.89 | 0.895 | 0.865 | 0.895 | 0.895 | -0.005 (-0.56%) | 1,647,400 |
30 Jan 2024 | MYR | 0.91 | 0.915 | 0.895 | 0.9 | 0.9 | -0.01 (-1.10%) | 844,400 |
29 Jan 2024 | MYR | 0.915 | 0.925 | 0.9 | 0.91 | 0.91 | -0.005 (-0.55%) | 1,098,500 |
26 Jan 2024 | MYR | 0.885 | 0.935 | 0.885 | 0.915 | 0.915 | +0.03 (+3.39%) | 2,629,900 |
24 Jan 2024 | MYR | 0.88 | 0.89 | 0.875 | 0.885 | 0.885 | +0.005 (+0.57%) | 498,200 |
23 Jan 2024 | MYR | 0.885 | 0.89 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 533,400 |
22 Jan 2024 | MYR | 0.885 | 0.895 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 1,570,700 |
19 Jan 2024 | MYR | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 906,500 |
18 Jan 2024 | MYR | 0.87 | 0.91 | 0.865 | 0.87 | 0.87 | 0.0 (0.0%) | 2,273,500 |
17 Jan 2024 | MYR | 0.875 | 0.895 | 0.865 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,554,600 |
16 Jan 2024 | MYR | 0.91 | 0.91 | 0.865 | 0.88 | 0.88 | -0.025 (-2.76%) | 1,382,600 |
15 Jan 2024 | MYR | 0.885 | 0.91 | 0.88 | 0.905 | 0.905 | +0.015 (+1.69%) | 2,020,800 |
12 Jan 2024 | MYR | 0.84 | 0.895 | 0.835 | 0.89 | 0.89 | +0.05 (+5.95%) | 2,649,100 |
11 Jan 2024 | MYR | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | +0.005 (+0.60%) | 853,100 |
10 Jan 2024 | MYR | 0.785 | 0.84 | 0.785 | 0.835 | 0.835 | +0.05 (+6.37%) | 4,207,200 |
9 Jan 2024 | MYR | 0.78 | 0.795 | 0.78 | 0.785 | 0.785 | +0.005 (+0.64%) | 540,000 |
8 Jan 2024 | MYR | 0.785 | 0.785 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 574,400 |
5 Jan 2024 | MYR | 0.75 | 0.795 | 0.75 | 0.78 | 0.78 | +0.035 (+4.70%) | 2,967,700 |
4 Jan 2024 | MYR | 0.73 | 0.745 | 0.71 | 0.745 | 0.745 | +0.02 (+2.76%) | 1,315,400 |
3 Jan 2024 | MYR | 0.73 | 0.74 | 0.725 | 0.725 | 0.725 | -0.01 (-1.36%) | 300,100 |
2 Jan 2024 | MYR | 0.74 | 0.745 | 0.73 | 0.735 | 0.735 | -0.005 (-0.68%) | 638,500 |
29 Dec 2023 | MYR | 0.74 | 0.745 | 0.725 | 0.74 | 0.74 | -0.005 (-0.67%) | 456,100 |
28 Dec 2023 | MYR | 0.75 | 0.755 | 0.745 | 0.745 | 0.745 | 0.0 (0.0%) | 692,900 |
27 Dec 2023 | MYR | 0.74 | 0.75 | 0.73 | 0.745 | 0.745 | +0.005 (+0.68%) | 1,402,500 |
26 Dec 2023 | MYR | 0.725 | 0.75 | 0.72 | 0.74 | 0.74 | +0.02 (+2.78%) | 1,496,200 |