Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | MYR | 1.68 | 1.71 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 26,000 |
7 Feb 2024 | MYR | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -0.03 (-1.76%) | 225,200 |
6 Feb 2024 | MYR | 1.7 | 1.71 | 1.68 | 1.7 | 1.7 | +0.03 (+1.80%) | 96,200 |
5 Feb 2024 | MYR | 1.7 | 1.7 | 1.67 | 1.67 | 1.67 | -0.03 (-1.76%) | 255,800 |
2 Feb 2024 | MYR | 1.67 | 1.7 | 1.67 | 1.7 | 1.7 | +0.03 (+1.80%) | 328,000 |
31 Jan 2024 | MYR | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -0.04 (-2.34%) | 823,200 |
30 Jan 2024 | MYR | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 86,600 |
29 Jan 2024 | MYR | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 382,400 |
26 Jan 2024 | MYR | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.01 (-0.58%) | 269,600 |
24 Jan 2024 | MYR | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 78,100 |
23 Jan 2024 | MYR | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 30,000 |
22 Jan 2024 | MYR | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 203,500 |
19 Jan 2024 | MYR | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 253,200 |
18 Jan 2024 | MYR | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 133,000 |
17 Jan 2024 | MYR | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 148,700 |
16 Jan 2024 | MYR | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 612,300 |
15 Jan 2024 | MYR | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 440,900 |
12 Jan 2024 | MYR | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 51,900 |
11 Jan 2024 | MYR | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 90,500 |
10 Jan 2024 | MYR | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 184,100 |
9 Jan 2024 | MYR | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | +0.04 (+2.29%) | 319,300 |
8 Jan 2024 | MYR | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 237,000 |
5 Jan 2024 | MYR | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -0.02 (-1.13%) | 501,300 |
4 Jan 2024 | MYR | 1.74 | 1.77 | 1.73 | 1.77 | 1.77 | +0.03 (+1.72%) | 314,500 |
3 Jan 2024 | MYR | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -0.03 (-1.69%) | 528,600 |
2 Jan 2024 | MYR | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | +0.03 (+1.72%) | 226,000 |
29 Dec 2023 | MYR | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 426,100 |
28 Dec 2023 | MYR | 1.75 | 1.76 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 1,229,900 |
27 Dec 2023 | MYR | 1.77 | 1.78 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 1,134,300 |
26 Dec 2023 | MYR | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 419,800 |