Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | MYR | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | 0.0 (0.0%) | 252,300 |
23 Jan 2024 | MYR | 1.42 | 1.43 | 1.4 | 1.42 | 1.42 | -0.03 (-2.07%) | 240,700 |
22 Jan 2024 | MYR | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 203,400 |
19 Jan 2024 | MYR | 1.43 | 1.47 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 147,100 |
18 Jan 2024 | MYR | 1.48 | 1.51 | 1.43 | 1.43 | 1.43 | -0.05 (-3.38%) | 526,800 |
17 Jan 2024 | MYR | 1.54 | 1.54 | 1.42 | 1.48 | 1.48 | -0.07 (-4.52%) | 2,070,400 |
16 Jan 2024 | MYR | 1.54 | 1.58 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 1,068,400 |
15 Jan 2024 | MYR | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 1,157,700 |
12 Jan 2024 | MYR | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 1,267,800 |
11 Jan 2024 | MYR | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 1,363,100 |
10 Jan 2024 | MYR | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -0.04 (-2.47%) | 939,000 |
9 Jan 2024 | MYR | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -0.03 (-1.82%) | 1,655,400 |
8 Jan 2024 | MYR | 1.68 | 1.69 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 1,361,500 |
5 Jan 2024 | MYR | 1.56 | 1.67 | 1.56 | 1.65 | 1.65 | +0.09 (+5.77%) | 4,170,500 |
4 Jan 2024 | MYR | 1.52 | 1.58 | 1.52 | 1.56 | 1.56 | +0.04 (+2.63%) | 3,771,200 |
3 Jan 2024 | MYR | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 257,700 |
2 Jan 2024 | MYR | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 278,800 |
29 Dec 2023 | MYR | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 73,000 |
28 Dec 2023 | MYR | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 257,600 |
27 Dec 2023 | MYR | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 165,200 |
26 Dec 2023 | MYR | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 161,700 |
22 Dec 2023 | MYR | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 352,700 |
21 Dec 2023 | MYR | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 448,200 |
20 Dec 2023 | MYR | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 232,400 |
19 Dec 2023 | MYR | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 491,100 |
18 Dec 2023 | MYR | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 456,000 |
15 Dec 2023 | MYR | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 321,200 |
14 Dec 2023 | MYR | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | +0.05 (+3.27%) | 1,311,000 |
13 Dec 2023 | MYR | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 5,690,900 |
12 Dec 2023 | MYR | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 3,971,400 |