Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | MYR | 0.53 | 0.53 | 0.515 | 0.53 | 0.53 | -0.005 (-0.93%) | 280,400 |
7 Feb 2024 | MYR | 0.535 | 0.535 | 0.525 | 0.535 | 0.535 | -0.005 (-0.93%) | 97,500 |
6 Feb 2024 | MYR | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 40,000 |
5 Feb 2024 | MYR | 0.525 | 0.535 | 0.525 | 0.535 | 0.535 | +0.01 (+1.90%) | 82,000 |
2 Feb 2024 | MYR | 0.535 | 0.535 | 0.525 | 0.525 | 0.525 | -0.015 (-2.78%) | 106,100 |
31 Jan 2024 | MYR | 0.535 | 0.54 | 0.535 | 0.54 | 0.54 | -0.005 (-0.92%) | 101,600 |
30 Jan 2024 | MYR | 0.55 | 0.55 | 0.545 | 0.545 | 0.545 | -0.005 (-0.91%) | 101,900 |
29 Jan 2024 | MYR | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | +0.015 (+2.80%) | 392,700 |
26 Jan 2024 | MYR | 0.535 | 0.54 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 165,500 |
24 Jan 2024 | MYR | 0.535 | 0.54 | 0.535 | 0.54 | 0.54 | +0.01 (+1.89%) | 86,100 |
23 Jan 2024 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 83,300 |
22 Jan 2024 | MYR | 0.53 | 0.535 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 277,500 |
19 Jan 2024 | MYR | 0.53 | 0.54 | 0.525 | 0.54 | 0.54 | +0.015 (+2.86%) | 186,600 |
18 Jan 2024 | MYR | 0.53 | 0.53 | 0.51 | 0.525 | 0.525 | -0.005 (-0.94%) | 554,500 |
17 Jan 2024 | MYR | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.025 (-4.50%) | 733,800 |
16 Jan 2024 | MYR | 0.585 | 0.585 | 0.545 | 0.555 | 0.555 | -0.03 (-5.13%) | 1,359,000 |
15 Jan 2024 | MYR | 0.545 | 0.585 | 0.54 | 0.585 | 0.585 | +0.04 (+7.34%) | 2,727,300 |
12 Jan 2024 | MYR | 0.525 | 0.55 | 0.525 | 0.545 | 0.545 | +0.02 (+3.81%) | 2,357,600 |
11 Jan 2024 | MYR | 0.52 | 0.525 | 0.52 | 0.525 | 0.525 | +0.005 (+0.96%) | 213,300 |
10 Jan 2024 | MYR | 0.505 | 0.53 | 0.505 | 0.52 | 0.52 | +0.015 (+2.97%) | 1,045,500 |
9 Jan 2024 | MYR | 0.515 | 0.515 | 0.5 | 0.505 | 0.505 | -0.01 (-1.94%) | 228,200 |
8 Jan 2024 | MYR | 0.5 | 0.515 | 0.5 | 0.515 | 0.515 | +0.02 (+4.04%) | 460,400 |
5 Jan 2024 | MYR | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 77,200 |
4 Jan 2024 | MYR | 0.485 | 0.5 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 46,800 |
3 Jan 2024 | MYR | 0.48 | 0.5 | 0.48 | 0.495 | 0.495 | -0.005 (-1%) | 13,000 |
2 Jan 2024 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
29 Dec 2023 | MYR | 0.49 | 0.5 | 0.485 | 0.5 | 0.5 | +0.015 (+3.09%) | 13,600 |
28 Dec 2023 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
27 Dec 2023 | MYR | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 68,100 |
26 Dec 2023 | MYR | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 46,100 |