Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | MYR | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | +0.02 (+1.42%) | 1,564,900 |
24 Jan 2024 | MYR | 1.46 | 1.48 | 1.39 | 1.41 | 1.41 | -0.03 (-2.08%) | 3,289,100 |
23 Jan 2024 | MYR | 1.42 | 1.61 | 1.39 | 1.44 | 1.44 | +0.05 (+3.60%) | 10,750,300 |
22 Jan 2024 | MYR | 1.5 | 1.56 | 1.35 | 1.39 | 1.39 | -0.08 (-5.44%) | 7,495,400 |
19 Jan 2024 | MYR | 1.33 | 1.48 | 1.27 | 1.47 | 1.47 | +0.11 (+8.09%) | 4,373,400 |
18 Jan 2024 | MYR | 1.24 | 1.39 | 1.22 | 1.36 | 1.36 | +0.13 (+10.57%) | 5,356,800 |
17 Jan 2024 | MYR | 1.37 | 1.38 | 1.14 | 1.23 | 1.23 | -0.14 (-10.22%) | 10,023,600 |
16 Jan 2024 | MYR | 1.6 | 1.61 | 1.28 | 1.37 | 1.37 | -0.2 (-12.74%) | 5,048,300 |
15 Jan 2024 | MYR | 1.65 | 1.71 | 1.47 | 1.57 | 1.57 | -0.03 (-1.88%) | 3,552,500 |
12 Jan 2024 | MYR | 2.06 | 2.21 | 1.58 | 1.6 | 1.6 | -0.39 (-19.60%) | 7,324,300 |
11 Jan 2024 | MYR | 2.65 | 2.7 | 1.85 | 1.99 | 1.99 | -0.51 (-20.40%) | 3,057,800 |
10 Jan 2024 | MYR | 3.48 | 3.54 | 2.5 | 2.5 | 2.5 | -0.98 (-28.16%) | 1,080,400 |
9 Jan 2024 | MYR | 3.65 | 3.65 | 3.44 | 3.48 | 3.48 | -0.16 (-4.40%) | 1,323,700 |
8 Jan 2024 | MYR | 3.59 | 3.75 | 3.51 | 3.64 | 3.64 | +0.05 (+1.39%) | 1,887,400 |
5 Jan 2024 | MYR | 3.56 | 3.62 | 3.54 | 3.59 | 3.59 | +0.03 (+0.84%) | 1,216,600 |
4 Jan 2024 | MYR | 3.44 | 3.57 | 3.26 | 3.56 | 3.56 | +0.12 (+3.49%) | 1,032,600 |
3 Jan 2024 | MYR | 3.58 | 3.6 | 3.3 | 3.44 | 3.44 | -0.09 (-2.55%) | 1,699,300 |
2 Jan 2024 | MYR | 3.79 | 3.79 | 3.52 | 3.53 | 3.53 | -0.3 (-7.83%) | 1,125,600 |
29 Dec 2023 | MYR | 3.95 | 3.95 | 3.82 | 3.83 | 3.83 | -0.19 (-4.73%) | 1,164,200 |
28 Dec 2023 | MYR | 4.11 | 4.15 | 4 | 4.02 | 4.02 | -0.13 (-3.13%) | 1,607,600 |
27 Dec 2023 | MYR | 4.21 | 4.24 | 4.1 | 4.15 | 4.15 | -0.05 (-1.19%) | 1,433,000 |
26 Dec 2023 | MYR | 4.2 | 4.23 | 4.09 | 4.2 | 4.2 | -0.01 (-0.24%) | 1,786,200 |
22 Dec 2023 | MYR | 4.33 | 4.33 | 4.06 | 4.21 | 4.21 | -0.14 (-3.22%) | 1,329,600 |
21 Dec 2023 | MYR | 4.35 | 4.42 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 1,120,600 |
20 Dec 2023 | MYR | 4.94 | 4.95 | 4.23 | 4.35 | 4.35 | -0.54 (-11.04%) | 1,334,000 |
19 Dec 2023 | MYR | 4.25 | 4.89 | 4.25 | 4.89 | 4.89 | +0.62 (+14.52%) | 1,383,400 |
18 Dec 2023 | MYR | 4.24 | 4.27 | 4.07 | 4.27 | 4.27 | +0.04 (+0.95%) | 954,600 |
15 Dec 2023 | MYR | 4.25 | 4.27 | 4.19 | 4.23 | 4.23 | -0.02 (-0.47%) | 1,426,400 |
14 Dec 2023 | MYR | 4.23 | 4.25 | 4.1 | 4.25 | 4.25 | +0.08 (+1.92%) | 1,350,700 |
13 Dec 2023 | MYR | 4.25 | 4.35 | 4.17 | 4.17 | 4.17 | -0.18 (-4.14%) | 1,698,900 |