Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | MYR | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 832,200 |
20 Feb 2024 | MYR | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | +0.04 (+2.34%) | 1,260,100 |
19 Feb 2024 | MYR | 1.72 | 1.76 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 1,647,000 |
16 Feb 2024 | MYR | 1.72 | 1.73 | 1.69 | 1.72 | 1.72 | -0.01 (-0.58%) | 2,581,300 |
15 Feb 2024 | MYR | 1.71 | 1.74 | 1.68 | 1.73 | 1.73 | +0.02 (+1.17%) | 3,353,500 |
14 Feb 2024 | MYR | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -0.04 (-2.29%) | 1,303,400 |
13 Feb 2024 | MYR | 1.8 | 1.8 | 1.74 | 1.75 | 1.75 | -0.04 (-2.23%) | 882,500 |
9 Feb 2024 | MYR | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | +0.05 (+2.87%) | 489,700 |
8 Feb 2024 | MYR | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | -0.01 (-0.57%) | 451,800 |
7 Feb 2024 | MYR | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | -0.03 (-1.69%) | 744,400 |
6 Feb 2024 | MYR | 1.77 | 1.8 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 785,900 |
5 Feb 2024 | MYR | 1.79 | 1.81 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 793,800 |
2 Feb 2024 | MYR | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -0.03 (-1.65%) | 1,261,500 |
31 Jan 2024 | MYR | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.02 (-1.09%) | 273,300 |
30 Jan 2024 | MYR | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 1,230,300 |
29 Jan 2024 | MYR | 1.85 | 1.87 | 1.81 | 1.85 | 1.85 | +0.01 (+0.54%) | 1,234,400 |
26 Jan 2024 | MYR | 1.89 | 1.89 | 1.82 | 1.84 | 1.84 | -0.04 (-2.13%) | 1,017,600 |
24 Jan 2024 | MYR | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 605,500 |
23 Jan 2024 | MYR | 1.87 | 1.9 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 1,444,500 |
22 Jan 2024 | MYR | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | +0.02 (+1.08%) | 1,329,200 |
19 Jan 2024 | MYR | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | +0.03 (+1.65%) | 731,900 |
18 Jan 2024 | MYR | 1.83 | 1.87 | 1.77 | 1.82 | 1.82 | -0.03 (-1.62%) | 1,451,400 |
17 Jan 2024 | MYR | 1.85 | 1.86 | 1.82 | 1.85 | 1.85 | -0.02 (-1.07%) | 1,160,500 |
16 Jan 2024 | MYR | 1.91 | 1.91 | 1.85 | 1.87 | 1.87 | -0.04 (-2.09%) | 1,563,200 |
15 Jan 2024 | MYR | 1.92 | 1.94 | 1.89 | 1.91 | 1.91 | -0.03 (-1.55%) | 1,068,700 |
12 Jan 2024 | MYR | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -0.02 (-1.02%) | 431,600 |
11 Jan 2024 | MYR | 1.93 | 1.97 | 1.92 | 1.96 | 1.96 | +0.04 (+2.08%) | 1,918,000 |
10 Jan 2024 | MYR | 1.91 | 1.93 | 1.88 | 1.92 | 1.92 | +0.01 (+0.52%) | 1,489,600 |
9 Jan 2024 | MYR | 1.92 | 1.98 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 1,843,400 |
8 Jan 2024 | MYR | 1.91 | 1.95 | 1.89 | 1.91 | 1.91 | +0.02 (+1.06%) | 1,098,600 |