Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2024 | MYR | 1.25 | 1.32 | 1.25 | 1.29 | 1.29 | +0.05 (+4.03%) | 7,363,800 |
19 Jan 2024 | MYR | 1.21 | 1.28 | 1.21 | 1.24 | 1.24 | +0.04 (+3.33%) | 10,020,500 |
18 Jan 2024 | MYR | 1.2 | 1.22 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 7,219,500 |
17 Jan 2024 | MYR | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | -0.01 (-0.82%) | 3,364,200 |
16 Jan 2024 | MYR | 1.23 | 1.25 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 4,409,200 |
15 Jan 2024 | MYR | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 7,534,000 |
12 Jan 2024 | MYR | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 4,886,200 |
11 Jan 2024 | MYR | 1.17 | 1.2 | 1.17 | 1.19 | 1.19 | +0.03 (+2.59%) | 8,239,000 |
10 Jan 2024 | MYR | 1.16 | 1.21 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 7,694,500 |
9 Jan 2024 | MYR | 1.25 | 1.26 | 1.14 | 1.16 | 1.16 | -0.09 (-7.20%) | 12,311,100 |
8 Jan 2024 | MYR | 1.26 | 1.3 | 1.21 | 1.25 | 1.25 | -0.02 (-1.57%) | 15,086,500 |
5 Jan 2024 | MYR | 1.28 | 1.3 | 1.24 | 1.27 | 1.27 | -0.01 (-0.78%) | 8,480,000 |
4 Jan 2024 | MYR | 1.2 | 1.32 | 1.18 | 1.28 | 1.28 | +0.08 (+6.67%) | 12,273,300 |
3 Jan 2024 | MYR | 1.08 | 1.21 | 1.08 | 1.2 | 1.2 | +0.12 (+11.11%) | 8,604,100 |
2 Jan 2024 | MYR | 1.04 | 1.08 | 1.03 | 1.08 | 1.08 | +0.03 (+2.86%) | 2,454,600 |
29 Dec 2023 | MYR | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 2,821,000 |
28 Dec 2023 | MYR | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 1,975,500 |
27 Dec 2023 | MYR | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 1,379,100 |
26 Dec 2023 | MYR | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 875,400 |
22 Dec 2023 | MYR | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | +0.01 (+0.97%) | 1,443,400 |
21 Dec 2023 | MYR | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 311,900 |
20 Dec 2023 | MYR | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 1,512,600 |
19 Dec 2023 | MYR | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 2,219,500 |
18 Dec 2023 | MYR | 1.02 | 1.02 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 1,387,200 |
15 Dec 2023 | MYR | 1 | 1.03 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 1,308,000 |
14 Dec 2023 | MYR | 1.01 | 1.02 | 0.99 | 1 | 1 | -0.02 (-1.96%) | 1,956,400 |
13 Dec 2023 | MYR | 1 | 1.02 | 0.985 | 1.02 | 1.02 | +0.02 (+2%) | 1,450,400 |
12 Dec 2023 | MYR | 1.02 | 1.02 | 1 | 1 | 1 | -0.02 (-1.96%) | 1,715,200 |
11 Dec 2023 | MYR | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 693,300 |
8 Dec 2023 | MYR | 1.01 | 1.02 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 1,075,200 |