Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | MYR | 0.44 | 0.445 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 46,000 |
31 Jan 2024 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 15,100 |
30 Jan 2024 | MYR | 0.43 | 0.455 | 0.43 | 0.45 | 0.45 | +0.015 (+3.45%) | 161,300 |
29 Jan 2024 | MYR | 0.455 | 0.455 | 0.43 | 0.435 | 0.435 | -0.025 (-5.43%) | 194,700 |
26 Jan 2024 | MYR | 0.435 | 0.46 | 0.43 | 0.46 | 0.46 | +0.025 (+5.75%) | 556,100 |
24 Jan 2024 | MYR | 0.44 | 0.46 | 0.425 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,190,600 |
23 Jan 2024 | MYR | 0.455 | 0.455 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 200,400 |
22 Jan 2024 | MYR | 0.46 | 0.46 | 0.44 | 0.455 | 0.455 | -0.005 (-1.09%) | 216,700 |
19 Jan 2024 | MYR | 0.46 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 111,800 |
18 Jan 2024 | MYR | 0.455 | 0.47 | 0.44 | 0.46 | 0.46 | +0.005 (+1.10%) | 478,400 |
17 Jan 2024 | MYR | 0.455 | 0.465 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 218,100 |
16 Jan 2024 | MYR | 0.475 | 0.475 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 303,000 |
15 Jan 2024 | MYR | 0.465 | 0.475 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 105,200 |
12 Jan 2024 | MYR | 0.465 | 0.475 | 0.46 | 0.475 | 0.475 | -0.005 (-1.04%) | 61,500 |
11 Jan 2024 | MYR | 0.465 | 0.48 | 0.46 | 0.48 | 0.48 | +0.005 (+1.05%) | 182,300 |
10 Jan 2024 | MYR | 0.47 | 0.475 | 0.46 | 0.475 | 0.475 | 0.0 (0.0%) | 217,300 |
9 Jan 2024 | MYR | 0.475 | 0.48 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 263,100 |
8 Jan 2024 | MYR | 0.47 | 0.485 | 0.465 | 0.475 | 0.475 | -0.01 (-2.06%) | 286,400 |
5 Jan 2024 | MYR | 0.48 | 0.485 | 0.47 | 0.485 | 0.485 | +0.01 (+2.11%) | 166,500 |
4 Jan 2024 | MYR | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 82,300 |
3 Jan 2024 | MYR | 0.48 | 0.485 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 68,300 |
2 Jan 2024 | MYR | 0.475 | 0.485 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 110,100 |
29 Dec 2023 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 27,400 |
28 Dec 2023 | MYR | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 65,700 |
27 Dec 2023 | MYR | 0.48 | 0.49 | 0.475 | 0.49 | 0.49 | 0.0 (0.0%) | 32,300 |
26 Dec 2023 | MYR | 0.49 | 0.49 | 0.475 | 0.49 | 0.49 | -0.005 (-1.01%) | 27,800 |
22 Dec 2023 | MYR | 0.495 | 0.505 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 41,300 |
21 Dec 2023 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | +0.01 (+2.06%) | 10,200 |
20 Dec 2023 | MYR | 0.47 | 0.505 | 0.47 | 0.485 | 0.485 | +0.01 (+2.11%) | 2,689,700 |
19 Dec 2023 | MYR | 0.465 | 0.475 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 44,000 |