Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | MYR | 3.86 | 3.96 | 3.85 | 3.95 | 3.95 | +0.1 (+2.60%) | 425,700 |
13 Feb 2024 | MYR | 3.87 | 3.87 | 3.78 | 3.85 | 3.85 | +0.01 (+0.26%) | 133,100 |
9 Feb 2024 | MYR | 3.69 | 3.88 | 3.69 | 3.84 | 3.84 | +0.15 (+4.07%) | 890,700 |
8 Feb 2024 | MYR | 3.64 | 3.7 | 3.63 | 3.69 | 3.69 | +0.07 (+1.93%) | 383,400 |
7 Feb 2024 | MYR | 3.61 | 3.67 | 3.61 | 3.62 | 3.62 | 0.0 (0.0%) | 346,100 |
6 Feb 2024 | MYR | 3.72 | 3.72 | 3.6 | 3.62 | 3.62 | -0.1 (-2.69%) | 1,153,200 |
5 Feb 2024 | MYR | 3.45 | 3.73 | 3.45 | 3.72 | 3.72 | +0.23 (+6.59%) | 1,455,200 |
2 Feb 2024 | MYR | 3.56 | 3.56 | 3.4 | 3.49 | 3.49 | -0.05 (-1.41%) | 2,630,800 |
31 Jan 2024 | MYR | 3.62 | 3.62 | 3.48 | 3.54 | 3.54 | -0.03 (-0.84%) | 2,413,800 |
30 Jan 2024 | MYR | 3.66 | 3.66 | 3.55 | 3.57 | 3.57 | -0.09 (-2.46%) | 2,140,100 |
29 Jan 2024 | MYR | 3.62 | 3.71 | 3.6 | 3.66 | 3.66 | +0.04 (+1.10%) | 2,453,600 |
26 Jan 2024 | MYR | 3.68 | 3.72 | 3.57 | 3.62 | 3.62 | -0.01 (-0.28%) | 3,539,500 |
24 Jan 2024 | MYR | 3.7 | 3.83 | 3.63 | 3.63 | 3.63 | -0.05 (-1.36%) | 2,543,100 |
23 Jan 2024 | MYR | 3.76 | 3.77 | 3.68 | 3.68 | 3.68 | -0.08 (-2.13%) | 422,800 |
22 Jan 2024 | MYR | 3.8 | 3.88 | 3.76 | 3.76 | 3.76 | -0.17 (-4.33%) | 260,800 |
19 Jan 2024 | MYR | 3.89 | 3.94 | 3.76 | 3.93 | 3.93 | +0.08 (+2.08%) | 467,600 |
18 Jan 2024 | MYR | 3.84 | 3.92 | 3.82 | 3.85 | 3.85 | +0.01 (+0.26%) | 263,000 |
17 Jan 2024 | MYR | 3.89 | 3.89 | 3.79 | 3.84 | 3.84 | -0.06 (-1.54%) | 217,000 |
16 Jan 2024 | MYR | 3.97 | 3.98 | 3.9 | 3.9 | 3.9 | -0.07 (-1.76%) | 274,400 |
15 Jan 2024 | MYR | 3.99 | 4 | 3.97 | 3.97 | 3.97 | -0.03 (-0.75%) | 192,700 |
12 Jan 2024 | MYR | 4.01 | 4.01 | 3.97 | 4 | 4 | +0.03 (+0.76%) | 155,500 |
11 Jan 2024 | MYR | 4.05 | 4.05 | 3.96 | 3.97 | 3.97 | -0.02 (-0.50%) | 147,900 |
10 Jan 2024 | MYR | 3.99 | 4.04 | 3.94 | 3.99 | 3.99 | +0.01 (+0.25%) | 168,600 |
9 Jan 2024 | MYR | 4 | 4.04 | 3.98 | 3.98 | 3.98 | -0.02 (-0.50%) | 67,700 |
8 Jan 2024 | MYR | 4.04 | 4.06 | 3.99 | 4 | 4 | -0.05 (-1.23%) | 111,500 |
5 Jan 2024 | MYR | 3.99 | 4.06 | 3.95 | 4.05 | 4.05 | +0.02 (+0.50%) | 283,800 |
4 Jan 2024 | MYR | 4.05 | 4.07 | 3.99 | 4.03 | 4.03 | -0.02 (-0.49%) | 231,800 |
3 Jan 2024 | MYR | 4.04 | 4.1 | 4.02 | 4.05 | 4.05 | +0.02 (+0.50%) | 152,400 |
2 Jan 2024 | MYR | 4.02 | 4.07 | 4.02 | 4.03 | 4.03 | -0.03 (-0.74%) | 77,000 |
29 Dec 2023 | MYR | 4 | 4.12 | 3.99 | 4.06 | 4.06 | +0.06 (+1.50%) | 177,000 |