Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | MYR | 3.1 | 3.12 | 3.1 | 3.1 | 3.1 | -0.02 (-0.64%) | 474,700 |
14 Feb 2024 | MYR | 3.12 | 3.12 | 3.1 | 3.12 | 3.12 | 0.0 (0.0%) | 574,300 |
13 Feb 2024 | MYR | 3.15 | 3.15 | 3.1 | 3.12 | 3.12 | -0.03 (-0.95%) | 385,900 |
9 Feb 2024 | MYR | 3.1 | 3.15 | 3.09 | 3.15 | 3.15 | +0.01 (+0.32%) | 2,137,600 |
8 Feb 2024 | MYR | 3.15 | 3.15 | 3.13 | 3.14 | 3.14 | -0.01 (-0.32%) | 213,400 |
7 Feb 2024 | MYR | 3.18 | 3.18 | 3.14 | 3.15 | 3.15 | -0.03 (-0.94%) | 199,000 |
6 Feb 2024 | MYR | 3.16 | 3.18 | 3.15 | 3.18 | 3.18 | +0.01 (+0.32%) | 248,100 |
5 Feb 2024 | MYR | 3.1 | 3.2 | 3.1 | 3.17 | 3.17 | +0.06 (+1.93%) | 777,400 |
2 Feb 2024 | MYR | 3.18 | 3.18 | 3.08 | 3.11 | 3.11 | -0.07 (-2.20%) | 1,749,400 |
31 Jan 2024 | MYR | 3.19 | 3.19 | 3.11 | 3.18 | 3.18 | +0.01 (+0.32%) | 286,800 |
30 Jan 2024 | MYR | 3.13 | 3.2 | 2.97 | 3.17 | 3.17 | +0.04 (+1.28%) | 2,717,900 |
29 Jan 2024 | MYR | 3.2 | 3.24 | 3.13 | 3.13 | 3.13 | -0.07 (-2.19%) | 720,100 |
26 Jan 2024 | MYR | 3.3 | 3.32 | 3.18 | 3.2 | 3.2 | -0.09 (-2.74%) | 760,800 |
24 Jan 2024 | MYR | 3.33 | 3.4 | 3.28 | 3.29 | 3.29 | -0.07 (-2.08%) | 566,500 |
23 Jan 2024 | MYR | 3.24 | 3.37 | 3.21 | 3.36 | 3.36 | +0.12 (+3.70%) | 841,400 |
22 Jan 2024 | MYR | 3.11 | 3.25 | 3.11 | 3.24 | 3.24 | +0.14 (+4.52%) | 1,424,000 |
19 Jan 2024 | MYR | 3.1 | 3.12 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 798,900 |
18 Jan 2024 | MYR | 3.09 | 3.11 | 3.09 | 3.1 | 3.1 | 0.0 (0.0%) | 5,555,100 |
17 Jan 2024 | MYR | 3.1 | 3.11 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 1,021,800 |
16 Jan 2024 | MYR | 3.1 | 3.12 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 826,800 |
15 Jan 2024 | MYR | 3.1 | 3.14 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 2,992,800 |
12 Jan 2024 | MYR | 3.11 | 3.11 | 3.1 | 3.1 | 3.1 | -0.01 (-0.32%) | 1,432,400 |
11 Jan 2024 | MYR | 3.09 | 3.15 | 3.09 | 3.11 | 3.11 | +0.02 (+0.65%) | 1,208,400 |
10 Jan 2024 | MYR | 3.1 | 3.1 | 3.08 | 3.09 | 3.09 | -0.01 (-0.32%) | 1,459,400 |
9 Jan 2024 | MYR | 3.09 | 3.11 | 3.07 | 3.1 | 3.1 | +0.01 (+0.32%) | 1,028,100 |
8 Jan 2024 | MYR | 3.11 | 3.11 | 3.09 | 3.09 | 3.09 | -0.02 (-0.64%) | 715,800 |
5 Jan 2024 | MYR | 3.1 | 3.11 | 3.1 | 3.11 | 3.11 | +0.01 (+0.32%) | 2,153,800 |
4 Jan 2024 | MYR | 3.1 | 3.12 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 3,994,600 |
3 Jan 2024 | MYR | 3.08 | 3.1 | 3.07 | 3.1 | 3.1 | +0.04 (+1.31%) | 562,500 |
2 Jan 2024 | MYR | 3.08 | 3.09 | 3.05 | 3.06 | 3.06 | 0.0 (0.0%) | 664,900 |