Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2024 | MYR | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 1,097,000 |
11 Mar 2024 | MYR | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 561,400 |
8 Mar 2024 | MYR | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 2,586,700 |
7 Mar 2024 | MYR | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 1,048,000 |
6 Mar 2024 | MYR | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 22,000 |
5 Mar 2024 | MYR | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 512,000 |
4 Mar 2024 | MYR | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | +0.01 (+0.94%) | 518,200 |
1 Mar 2024 | MYR | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 527,700 |
29 Feb 2024 | MYR | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 25,100 |
28 Feb 2024 | MYR | 1.1 | 1.11 | 1.06 | 1.1 | 1.1 | 0.0 (0.0%) | 445,100 |
27 Feb 2024 | MYR | 1.07 | 1.11 | 1.06 | 1.1 | 1.1 | +0.03 (+2.80%) | 654,300 |
26 Feb 2024 | MYR | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 227,100 |
23 Feb 2024 | MYR | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -0.02 (-1.83%) | 1,024,800 |
22 Feb 2024 | MYR | 1.07 | 1.1 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 256,100 |
21 Feb 2024 | MYR | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -0.05 (-4.46%) | 325,200 |
20 Feb 2024 | MYR | 1.05 | 1.14 | 1.05 | 1.12 | 1.12 | +0.06 (+5.66%) | 2,255,100 |
19 Feb 2024 | MYR | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 77,900 |
16 Feb 2024 | MYR | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 657,800 |
15 Feb 2024 | MYR | 1.1 | 1.1 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 421,100 |
14 Feb 2024 | MYR | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 775,500 |
13 Feb 2024 | MYR | 1.06 | 1.13 | 1.06 | 1.11 | 1.11 | +0.06 (+5.71%) | 3,026,700 |
9 Feb 2024 | MYR | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 132,500 |
8 Feb 2024 | MYR | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 4,744,200 |
7 Feb 2024 | MYR | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 399,000 |
6 Feb 2024 | MYR | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | +0.02 (+1.92%) | 784,200 |
5 Feb 2024 | MYR | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | -0.01 (-0.95%) | 569,300 |
2 Feb 2024 | MYR | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 760,000 |
31 Jan 2024 | MYR | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | +0.05 (+4.90%) | 3,989,600 |
30 Jan 2024 | MYR | 1.06 | 1.1 | 1.01 | 1.02 | 1.02 | -0.05 (-4.67%) | 5,332,200 |
29 Jan 2024 | MYR | 1.18 | 1.18 | 1.07 | 1.07 | 1.07 | -0.1 (-8.55%) | 8,059,100 |