Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | MYR | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 238,100 |
8 Feb 2024 | MYR | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 228,600 |
7 Feb 2024 | MYR | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | +0.01 (+0.69%) | 143,000 |
6 Feb 2024 | MYR | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 180,400 |
5 Feb 2024 | MYR | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 282,100 |
2 Feb 2024 | MYR | 1.47 | 1.5 | 1.42 | 1.44 | 1.44 | -0.04 (-2.70%) | 1,877,700 |
31 Jan 2024 | MYR | 1.49 | 1.5 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 371,100 |
30 Jan 2024 | MYR | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -0.04 (-2.61%) | 357,100 |
29 Jan 2024 | MYR | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 278,900 |
26 Jan 2024 | MYR | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 165,500 |
24 Jan 2024 | MYR | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | +0.02 (+1.31%) | 307,500 |
23 Jan 2024 | MYR | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 503,800 |
22 Jan 2024 | MYR | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 463,600 |
19 Jan 2024 | MYR | 1.46 | 1.55 | 1.46 | 1.55 | 1.55 | +0.07 (+4.73%) | 1,509,800 |
18 Jan 2024 | MYR | 1.52 | 1.52 | 1.45 | 1.48 | 1.48 | -0.05 (-3.27%) | 1,944,800 |
17 Jan 2024 | MYR | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 396,300 |
16 Jan 2024 | MYR | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 207,000 |
15 Jan 2024 | MYR | 1.54 | 1.56 | 1.51 | 1.54 | 1.54 | +0.01 (+0.65%) | 708,900 |
12 Jan 2024 | MYR | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 666,300 |
11 Jan 2024 | MYR | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -0.05 (-3.16%) | 1,030,200 |
10 Jan 2024 | MYR | 1.59 | 1.62 | 1.54 | 1.58 | 1.58 | 0.0 (0.0%) | 892,000 |
9 Jan 2024 | MYR | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | +0.02 (+1.28%) | 909,600 |
8 Jan 2024 | MYR | 1.57 | 1.58 | 1.53 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,139,100 |
5 Jan 2024 | MYR | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -0.02 (-1.26%) | 799,300 |
4 Jan 2024 | MYR | 1.57 | 1.6 | 1.55 | 1.59 | 1.59 | +0.02 (+1.27%) | 826,700 |
3 Jan 2024 | MYR | 1.52 | 1.58 | 1.51 | 1.57 | 1.57 | +0.06 (+3.97%) | 1,968,800 |
2 Jan 2024 | MYR | 1.49 | 1.52 | 1.48 | 1.51 | 1.51 | +0.01 (+0.67%) | 608,100 |
29 Dec 2023 | MYR | 1.52 | 1.52 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 628,200 |
28 Dec 2023 | MYR | 1.5 | 1.53 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 476,700 |
27 Dec 2023 | MYR | 1.48 | 1.52 | 1.48 | 1.5 | 1.5 | +0.03 (+2.04%) | 2,115,600 |