Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | MYR | 1.56 | 1.59 | 1.54 | 1.57 | 1.57 | +0.01 (+0.64%) | 2,576,200 |
21 Mar 2024 | MYR | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 834,900 |
20 Mar 2024 | MYR | 1.56 | 1.6 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 3,521,600 |
19 Mar 2024 | MYR | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | +0.02 (+1.30%) | 949,900 |
18 Mar 2024 | MYR | 1.54 | 1.57 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 3,428,200 |
15 Mar 2024 | MYR | 1.49 | 1.55 | 1.48 | 1.53 | 1.53 | +0.04 (+2.68%) | 3,190,200 |
14 Mar 2024 | MYR | 1.49 | 1.5 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 842,400 |
13 Mar 2024 | MYR | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 1,048,300 |
12 Mar 2024 | MYR | 1.5 | 1.52 | 1.47 | 1.48 | 1.48 | -0.04 (-2.63%) | 2,657,500 |
11 Mar 2024 | MYR | 1.5 | 1.52 | 1.48 | 1.52 | 1.52 | +0.02 (+1.33%) | 1,816,000 |
8 Mar 2024 | MYR | 1.54 | 1.55 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 1,085,500 |
7 Mar 2024 | MYR | 1.5 | 1.54 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 1,187,000 |
6 Mar 2024 | MYR | 1.53 | 1.55 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 3,864,000 |
5 Mar 2024 | MYR | 1.56 | 1.56 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 2,498,000 |
4 Mar 2024 | MYR | 1.52 | 1.58 | 1.52 | 1.55 | 1.55 | +0.03 (+1.97%) | 5,027,600 |
1 Mar 2024 | MYR | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | +0.03 (+2.01%) | 1,775,000 |
29 Feb 2024 | MYR | 1.5 | 1.5 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 860,200 |
28 Feb 2024 | MYR | 1.51 | 1.52 | 1.45 | 1.5 | 1.5 | -0.01 (-0.66%) | 3,433,400 |
27 Feb 2024 | MYR | 1.53 | 1.54 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 1,249,800 |
26 Feb 2024 | MYR | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 2,577,200 |
23 Feb 2024 | MYR | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | +0.03 (+2.03%) | 1,542,200 |
22 Feb 2024 | MYR | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 886,500 |
21 Feb 2024 | MYR | 1.5 | 1.5 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 1,742,000 |
20 Feb 2024 | MYR | 1.5 | 1.51 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 1,343,200 |
19 Feb 2024 | MYR | 1.5 | 1.52 | 1.47 | 1.51 | 1.51 | +0.01 (+0.67%) | 1,565,900 |
16 Feb 2024 | MYR | 1.53 | 1.53 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 1,518,900 |
15 Feb 2024 | MYR | 1.47 | 1.53 | 1.47 | 1.53 | 1.53 | +0.07 (+4.79%) | 4,327,200 |
14 Feb 2024 | MYR | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 667,500 |
13 Feb 2024 | MYR | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 2,707,200 |
9 Feb 2024 | MYR | 1.42 | 1.48 | 1.42 | 1.47 | 1.47 | +0.05 (+3.52%) | 2,042,300 |