Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 27,300 |
29 Jan 2024 | MYR | 0.785 | 0.8 | 0.785 | 0.79 | 0.79 | +0.005 (+0.64%) | 58,600 |
26 Jan 2024 | MYR | 0.78 | 0.785 | 0.775 | 0.785 | 0.785 | -0.015 (-1.88%) | 65,500 |
24 Jan 2024 | MYR | 0.765 | 0.8 | 0.765 | 0.8 | 0.8 | +0.005 (+0.63%) | 62,200 |
23 Jan 2024 | MYR | 0.795 | 0.815 | 0.795 | 0.795 | 0.795 | +0.005 (+0.63%) | 20,300 |
22 Jan 2024 | MYR | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | -0.03 (-3.66%) | 2,300 |
19 Jan 2024 | MYR | 0.81 | 0.82 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 55,300 |
18 Jan 2024 | MYR | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 30,000 |
17 Jan 2024 | MYR | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | -0.005 (-0.60%) | 20,000 |
16 Jan 2024 | MYR | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | -0.005 (-0.60%) | 2,000 |
15 Jan 2024 | MYR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.005 (-0.59%) | 90,000 |
12 Jan 2024 | MYR | 0.84 | 0.845 | 0.835 | 0.845 | 0.845 | +0.015 (+1.81%) | 66,900 |
11 Jan 2024 | MYR | 0.84 | 0.845 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 75,000 |
10 Jan 2024 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
9 Jan 2024 | MYR | 0.825 | 0.84 | 0.825 | 0.83 | 0.83 | +0.005 (+0.61%) | 15,400 |
8 Jan 2024 | MYR | 0.84 | 0.84 | 0.82 | 0.825 | 0.825 | -0.005 (-0.60%) | 46,100 |
5 Jan 2024 | MYR | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 25,400 |
4 Jan 2024 | MYR | 0.84 | 0.845 | 0.815 | 0.82 | 0.82 | -0.01 (-1.20%) | 89,300 |
3 Jan 2024 | MYR | 0.835 | 0.835 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 78,000 |
2 Jan 2024 | MYR | 0.835 | 0.845 | 0.83 | 0.83 | 0.83 | -0.015 (-1.78%) | 25,000 |
29 Dec 2023 | MYR | 0.83 | 0.845 | 0.83 | 0.845 | 0.845 | +0.02 (+2.42%) | 10,000 |
28 Dec 2023 | MYR | 0.82 | 0.85 | 0.82 | 0.825 | 0.825 | -0.035 (-4.07%) | 21,000 |
27 Dec 2023 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
26 Dec 2023 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
22 Dec 2023 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
21 Dec 2023 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
20 Dec 2023 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
19 Dec 2023 | MYR | 0.84 | 0.86 | 0.83 | 0.86 | 0.86 | -0.01 (-1.15%) | 78,600 |
18 Dec 2023 | MYR | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | -0.005 (-0.57%) | 898,200 |
15 Dec 2023 | MYR | 0.875 | 0.88 | 0.87 | 0.875 | 0.875 | +0.005 (+0.57%) | 8,275,500 |