Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | MYR | 1.8 | 1.8 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 480,500 |
20 Feb 2024 | MYR | 1.8 | 1.8 | 1.77 | 1.8 | 1.8 | +0.01 (+0.56%) | 582,400 |
19 Feb 2024 | MYR | 1.76 | 1.8 | 1.76 | 1.79 | 1.79 | +0.01 (+0.56%) | 342,000 |
16 Feb 2024 | MYR | 1.8 | 1.8 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 399,100 |
15 Feb 2024 | MYR | 1.8 | 1.8 | 1.74 | 1.78 | 1.78 | -0.03 (-1.66%) | 1,384,600 |
14 Feb 2024 | MYR | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -0.04 (-2.16%) | 327,000 |
13 Feb 2024 | MYR | 1.83 | 1.87 | 1.82 | 1.85 | 1.85 | +0.03 (+1.65%) | 226,700 |
9 Feb 2024 | MYR | 1.85 | 1.85 | 1.8 | 1.82 | 1.82 | -0.03 (-1.62%) | 380,900 |
8 Feb 2024 | MYR | 1.75 | 1.87 | 1.74 | 1.85 | 1.85 | +0.1 (+5.71%) | 2,175,800 |
7 Feb 2024 | MYR | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 709,300 |
6 Feb 2024 | MYR | 1.73 | 1.74 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 981,400 |
5 Feb 2024 | MYR | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 684,100 |
2 Feb 2024 | MYR | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 831,000 |
31 Jan 2024 | MYR | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 246,200 |
30 Jan 2024 | MYR | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 472,000 |
29 Jan 2024 | MYR | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | +0.02 (+1.16%) | 511,200 |
26 Jan 2024 | MYR | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | -0.01 (-0.58%) | 270,600 |
24 Jan 2024 | MYR | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 189,900 |
23 Jan 2024 | MYR | 1.73 | 1.76 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 692,300 |
22 Jan 2024 | MYR | 1.67 | 1.73 | 1.67 | 1.72 | 1.72 | +0.06 (+3.61%) | 1,001,600 |
19 Jan 2024 | MYR | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 291,500 |
18 Jan 2024 | MYR | 1.63 | 1.7 | 1.63 | 1.66 | 1.66 | +0.01 (+0.61%) | 932,300 |
17 Jan 2024 | MYR | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 205,900 |
16 Jan 2024 | MYR | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 473,500 |
15 Jan 2024 | MYR | 1.7 | 1.7 | 1.65 | 1.67 | 1.67 | -0.02 (-1.18%) | 514,200 |
12 Jan 2024 | MYR | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | +0.05 (+3.05%) | 679,900 |
11 Jan 2024 | MYR | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.02 (-1.20%) | 505,400 |
10 Jan 2024 | MYR | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 928,200 |
9 Jan 2024 | MYR | 1.59 | 1.67 | 1.58 | 1.65 | 1.65 | +0.06 (+3.77%) | 2,205,800 |
8 Jan 2024 | MYR | 1.6 | 1.6 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 839,400 |