Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | MYR | 2.61 | 2.62 | 2.56 | 2.62 | 2.62 | +0.01 (+0.38%) | 156,400 |
7 Feb 2024 | MYR | 2.63 | 2.64 | 2.56 | 2.61 | 2.61 | -0.02 (-0.76%) | 285,800 |
6 Feb 2024 | MYR | 2.5 | 2.64 | 2.49 | 2.63 | 2.63 | +0.13 (+5.20%) | 313,900 |
5 Feb 2024 | MYR | 2.47 | 2.5 | 2.47 | 2.5 | 2.5 | +0.03 (+1.21%) | 240,600 |
2 Feb 2024 | MYR | 2.53 | 2.53 | 2.46 | 2.47 | 2.47 | -0.06 (-2.37%) | 694,400 |
31 Jan 2024 | MYR | 2.54 | 2.56 | 2.52 | 2.53 | 2.53 | -0.01 (-0.39%) | 175,000 |
30 Jan 2024 | MYR | 2.56 | 2.56 | 2.53 | 2.54 | 2.54 | -0.02 (-0.78%) | 127,000 |
29 Jan 2024 | MYR | 2.6 | 2.62 | 2.53 | 2.56 | 2.56 | -0.03 (-1.16%) | 565,300 |
26 Jan 2024 | MYR | 2.6 | 2.62 | 2.57 | 2.59 | 2.59 | -0.02 (-0.77%) | 167,000 |
24 Jan 2024 | MYR | 2.65 | 2.65 | 2.58 | 2.61 | 2.61 | -0.04 (-1.51%) | 230,800 |
23 Jan 2024 | MYR | 2.62 | 2.7 | 2.58 | 2.65 | 2.65 | +0.06 (+2.32%) | 434,400 |
22 Jan 2024 | MYR | 2.64 | 2.64 | 2.55 | 2.59 | 2.59 | -0.05 (-1.89%) | 459,600 |
19 Jan 2024 | MYR | 2.71 | 2.71 | 2.51 | 2.64 | 2.64 | -0.09 (-3.30%) | 1,060,200 |
18 Jan 2024 | MYR | 2.82 | 2.82 | 2.69 | 2.73 | 2.73 | -0.14 (-4.88%) | 274,400 |
17 Jan 2024 | MYR | 2.93 | 2.93 | 2.81 | 2.87 | 2.87 | -0.11 (-3.69%) | 305,000 |
16 Jan 2024 | MYR | 2.98 | 2.98 | 2.94 | 2.98 | 2.98 | 0.0 (0.0%) | 308,700 |
15 Jan 2024 | MYR | 3.01 | 3.02 | 2.97 | 2.98 | 2.98 | -0.02 (-0.67%) | 178,600 |
12 Jan 2024 | MYR | 3 | 3.03 | 2.96 | 3 | 3 | -0.03 (-0.99%) | 183,200 |
11 Jan 2024 | MYR | 3.06 | 3.07 | 3.02 | 3.03 | 3.03 | -0.03 (-0.98%) | 216,800 |
10 Jan 2024 | MYR | 3.1 | 3.1 | 3.06 | 3.06 | 3.06 | -0.01 (-0.33%) | 131,700 |
9 Jan 2024 | MYR | 3.12 | 3.12 | 3.07 | 3.07 | 3.07 | -0.04 (-1.29%) | 326,000 |
8 Jan 2024 | MYR | 3.05 | 3.12 | 2.98 | 3.11 | 3.11 | +0.01 (+0.32%) | 370,600 |
5 Jan 2024 | MYR | 3.1 | 3.13 | 3.07 | 3.1 | 3.1 | +0.02 (+0.65%) | 261,100 |
4 Jan 2024 | MYR | 3.05 | 3.12 | 3.05 | 3.08 | 3.08 | +0.04 (+1.32%) | 183,000 |
3 Jan 2024 | MYR | 3 | 3.2 | 2.99 | 3.04 | 3.04 | +0.05 (+1.67%) | 1,094,500 |
2 Jan 2024 | MYR | 2.82 | 3.01 | 2.78 | 2.99 | 2.99 | +0.21 (+7.55%) | 1,028,700 |
29 Dec 2023 | MYR | 2.64 | 2.86 | 2.61 | 2.78 | 2.78 | +0.16 (+6.11%) | 715,300 |
28 Dec 2023 | MYR | 2.57 | 2.63 | 2.54 | 2.62 | 2.62 | +0.05 (+1.95%) | 186,700 |
27 Dec 2023 | MYR | 2.53 | 2.58 | 2.5 | 2.57 | 2.57 | +0.07 (+2.80%) | 347,300 |
26 Dec 2023 | MYR | 2.5 | 2.51 | 2.48 | 2.5 | 2.5 | -0.01 (-0.40%) | 174,900 |