Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2024 | MYR | 7.57 | 7.69 | 7.5 | 7.68 | 7.68 | +0.1 (+1.32%) | 1,508,900 |
29 Mar 2024 | MYR | 7.6 | 7.6 | 7.52 | 7.58 | 7.58 | -0.06 (-0.79%) | 684,400 |
27 Mar 2024 | MYR | 7.39 | 7.66 | 7.39 | 7.64 | 7.64 | +0.26 (+3.52%) | 285,500 |
26 Mar 2024 | MYR | 7.45 | 7.45 | 7.3 | 7.38 | 7.38 | -0.02 (-0.27%) | 704,000 |
25 Mar 2024 | MYR | 7.45 | 7.58 | 7.4 | 7.4 | 7.4 | -0.05 (-0.67%) | 875,000 |
22 Mar 2024 | MYR | 7.25 | 7.49 | 7.25 | 7.45 | 7.45 | +0.1 (+1.36%) | 1,450,800 |
21 Mar 2024 | MYR | 7.28 | 7.43 | 7.28 | 7.35 | 7.35 | +0.07 (+0.96%) | 665,800 |
20 Mar 2024 | MYR | 7.22 | 7.28 | 7.22 | 7.28 | 7.28 | +0.06 (+0.83%) | 166,600 |
19 Mar 2024 | MYR | 7.19 | 7.27 | 7.19 | 7.22 | 7.22 | +0.04 (+0.56%) | 356,600 |
18 Mar 2024 | MYR | 7.2 | 7.25 | 7.18 | 7.18 | 7.18 | -0.02 (-0.28%) | 406,900 |
15 Mar 2024 | MYR | 7.18 | 7.21 | 7.17 | 7.2 | 7.2 | +0.02 (+0.28%) | 83,500 |
14 Mar 2024 | MYR | 7.18 | 7.29 | 7.15 | 7.18 | 7.18 | -0.02 (-0.28%) | 118,500 |
13 Mar 2024 | MYR | 7.28 | 7.28 | 7.19 | 7.2 | 7.2 | -0.08 (-1.10%) | 129,400 |
12 Mar 2024 | MYR | 7.1 | 7.31 | 7.1 | 7.28 | 7.28 | +0.18 (+2.54%) | 234,100 |
11 Mar 2024 | MYR | 7.22 | 7.22 | 7.1 | 7.1 | 7.1 | -0.12 (-1.66%) | 255,900 |
8 Mar 2024 | MYR | 7.24 | 7.26 | 7.13 | 7.22 | 7.22 | -0.04 (-0.55%) | 187,200 |
7 Mar 2024 | MYR | 7.13 | 7.3 | 7.13 | 7.26 | 7.26 | +0.18 (+2.54%) | 259,800 |
6 Mar 2024 | MYR | 7.28 | 7.3 | 7.07 | 7.08 | 7.08 | -0.26 (-3.54%) | 154,300 |
5 Mar 2024 | MYR | 7.43 | 7.43 | 7.32 | 7.34 | 7.34 | -0.12 (-1.61%) | 164,000 |
4 Mar 2024 | MYR | 7.49 | 7.56 | 7.43 | 7.46 | 7.46 | -0.03 (-0.40%) | 354,800 |
1 Mar 2024 | MYR | 7.43 | 7.52 | 7.4 | 7.49 | 7.49 | -0.01 (-0.13%) | 128,400 |
29 Feb 2024 | MYR | 7.5 | 7.58 | 7.38 | 7.5 | 7.5 | +0.02 (+0.27%) | 1,161,300 |
28 Feb 2024 | MYR | 7.44 | 7.53 | 7.38 | 7.48 | 7.48 | +0.03 (+0.40%) | 619,500 |
27 Feb 2024 | MYR | 7.34 | 7.54 | 7.31 | 7.45 | 7.45 | +0.13 (+1.78%) | 1,813,500 |
26 Feb 2024 | MYR | 7.5 | 7.55 | 7.23 | 7.32 | 7.32 | -0.25 (-3.30%) | 1,385,900 |
23 Feb 2024 | MYR | 7.6 | 7.86 | 7.3 | 7.57 | 7.57 | -0.07 (-0.92%) | 1,277,100 |
22 Feb 2024 | MYR | 7.2 | 7.71 | 7.2 | 7.64 | 7.64 | +0.43 (+5.96%) | 1,348,900 |
21 Feb 2024 | MYR | 7.2 | 7.26 | 7.16 | 7.21 | 7.21 | +0.01 (+0.14%) | 292,800 |
20 Feb 2024 | MYR | 7.03 | 7.27 | 6.98 | 7.2 | 7.2 | +0.18 (+2.56%) | 428,600 |
19 Feb 2024 | MYR | 7.02 | 7.09 | 6.91 | 7.02 | 7.02 | 0.0 (0.0%) | 785,600 |