Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | MYR | 0.645 | 0.675 | 0.625 | 0.675 | 0.675 | +0.03 (+4.65%) | 926,500 |
8 Feb 2024 | MYR | 0.6 | 0.66 | 0.6 | 0.645 | 0.645 | +0.035 (+5.74%) | 2,976,900 |
7 Feb 2024 | MYR | 0.605 | 0.615 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 425,500 |
6 Feb 2024 | MYR | 0.615 | 0.615 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 237,800 |
5 Feb 2024 | MYR | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 447,600 |
2 Feb 2024 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +0.005 (+0.83%) | 36,300 |
31 Jan 2024 | MYR | 0.61 | 0.61 | 0.605 | 0.605 | 0.605 | -0.005 (-0.82%) | 158,500 |
30 Jan 2024 | MYR | 0.625 | 0.625 | 0.6 | 0.61 | 0.61 | -0.015 (-2.40%) | 435,200 |
29 Jan 2024 | MYR | 0.63 | 0.635 | 0.62 | 0.625 | 0.625 | 0.0 (0.0%) | 46,900 |
26 Jan 2024 | MYR | 0.64 | 0.64 | 0.625 | 0.625 | 0.625 | -0.015 (-2.34%) | 79,600 |
24 Jan 2024 | MYR | 0.64 | 0.64 | 0.625 | 0.64 | 0.64 | 0.0 (0.0%) | 133,300 |
23 Jan 2024 | MYR | 0.645 | 0.645 | 0.625 | 0.64 | 0.64 | -0.005 (-0.78%) | 116,900 |
22 Jan 2024 | MYR | 0.62 | 0.65 | 0.62 | 0.645 | 0.645 | +0.015 (+2.38%) | 575,000 |
19 Jan 2024 | MYR | 0.635 | 0.635 | 0.605 | 0.63 | 0.63 | -0.005 (-0.79%) | 427,500 |
18 Jan 2024 | MYR | 0.655 | 0.655 | 0.63 | 0.635 | 0.635 | -0.02 (-3.05%) | 273,500 |
17 Jan 2024 | MYR | 0.655 | 0.655 | 0.645 | 0.655 | 0.655 | -0.005 (-0.76%) | 485,700 |
16 Jan 2024 | MYR | 0.665 | 0.665 | 0.655 | 0.66 | 0.66 | -0.01 (-1.49%) | 551,000 |
15 Jan 2024 | MYR | 0.675 | 0.68 | 0.665 | 0.67 | 0.67 | 0.0 (0.0%) | 224,500 |
12 Jan 2024 | MYR | 0.67 | 0.68 | 0.665 | 0.67 | 0.67 | 0.0 (0.0%) | 190,100 |
11 Jan 2024 | MYR | 0.685 | 0.685 | 0.66 | 0.67 | 0.67 | -0.015 (-2.19%) | 726,900 |
10 Jan 2024 | MYR | 0.685 | 0.695 | 0.68 | 0.685 | 0.685 | -0.005 (-0.72%) | 210,900 |
9 Jan 2024 | MYR | 0.7 | 0.7 | 0.685 | 0.69 | 0.69 | -0.005 (-0.72%) | 531,000 |
8 Jan 2024 | MYR | 0.71 | 0.72 | 0.695 | 0.695 | 0.695 | -0.015 (-2.11%) | 2,003,700 |
5 Jan 2024 | MYR | 0.725 | 0.735 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 510,000 |
4 Jan 2024 | MYR | 0.73 | 0.75 | 0.725 | 0.73 | 0.73 | +0.01 (+1.39%) | 800,600 |
3 Jan 2024 | MYR | 0.725 | 0.76 | 0.72 | 0.72 | 0.72 | +0.03 (+4.35%) | 2,617,100 |
2 Jan 2024 | MYR | 0.68 | 0.69 | 0.675 | 0.69 | 0.69 | +0.005 (+0.73%) | 159,300 |
29 Dec 2023 | MYR | 0.695 | 0.695 | 0.685 | 0.685 | 0.685 | -0.015 (-2.14%) | 219,700 |
28 Dec 2023 | MYR | 0.69 | 0.715 | 0.69 | 0.7 | 0.7 | +0.005 (+0.72%) | 458,500 |
27 Dec 2023 | MYR | 0.68 | 0.71 | 0.675 | 0.695 | 0.695 | +0.01 (+1.46%) | 368,800 |