Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | MYR | 0.535 | 0.545 | 0.525 | 0.53 | 0.53 | -0.005 (-0.93%) | 483,000 |
5 Feb 2024 | MYR | 0.545 | 0.545 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 134,300 |
2 Feb 2024 | MYR | 0.54 | 0.54 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 296,300 |
31 Jan 2024 | MYR | 0.54 | 0.54 | 0.535 | 0.54 | 0.54 | -0.005 (-0.92%) | 165,500 |
30 Jan 2024 | MYR | 0.55 | 0.55 | 0.545 | 0.545 | 0.545 | -0.005 (-0.91%) | 82,000 |
29 Jan 2024 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 96,000 |
26 Jan 2024 | MYR | 0.545 | 0.55 | 0.545 | 0.55 | 0.55 | +0.005 (+0.92%) | 105,000 |
24 Jan 2024 | MYR | 0.535 | 0.545 | 0.535 | 0.545 | 0.545 | +0.01 (+1.87%) | 194,000 |
23 Jan 2024 | MYR | 0.535 | 0.535 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 173,000 |
22 Jan 2024 | MYR | 0.53 | 0.54 | 0.53 | 0.535 | 0.535 | +0.005 (+0.94%) | 229,500 |
19 Jan 2024 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 152,400 |
18 Jan 2024 | MYR | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.015 (-2.75%) | 213,800 |
17 Jan 2024 | MYR | 0.55 | 0.55 | 0.545 | 0.545 | 0.545 | -0.005 (-0.91%) | 92,900 |
16 Jan 2024 | MYR | 0.55 | 0.56 | 0.545 | 0.55 | 0.55 | -0.005 (-0.90%) | 248,100 |
15 Jan 2024 | MYR | 0.55 | 0.555 | 0.545 | 0.555 | 0.555 | +0.005 (+0.91%) | 249,800 |
12 Jan 2024 | MYR | 0.55 | 0.55 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 156,200 |
11 Jan 2024 | MYR | 0.55 | 0.56 | 0.545 | 0.55 | 0.55 | -0.005 (-0.90%) | 177,000 |
10 Jan 2024 | MYR | 0.55 | 0.56 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 235,600 |
9 Jan 2024 | MYR | 0.555 | 0.565 | 0.555 | 0.56 | 0.56 | 0.0 (0.0%) | 318,700 |
8 Jan 2024 | MYR | 0.555 | 0.565 | 0.555 | 0.56 | 0.56 | +0.005 (+0.90%) | 586,100 |
5 Jan 2024 | MYR | 0.535 | 0.555 | 0.535 | 0.555 | 0.555 | +0.015 (+2.78%) | 531,200 |
4 Jan 2024 | MYR | 0.54 | 0.54 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 107,600 |
3 Jan 2024 | MYR | 0.54 | 0.545 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 51,600 |
2 Jan 2024 | MYR | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 158,000 |
29 Dec 2023 | MYR | 0.525 | 0.545 | 0.52 | 0.54 | 0.54 | +0.015 (+2.86%) | 477,800 |
28 Dec 2023 | MYR | 0.515 | 0.525 | 0.515 | 0.525 | 0.525 | +0.005 (+0.96%) | 40,500 |
27 Dec 2023 | MYR | 0.52 | 0.525 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 83,000 |
26 Dec 2023 | MYR | 0.515 | 0.52 | 0.515 | 0.52 | 0.52 | +0.01 (+1.96%) | 36,000 |
22 Dec 2023 | MYR | 0.515 | 0.515 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 505,100 |
21 Dec 2023 | MYR | 0.52 | 0.52 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 107,800 |