Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | MYR | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 810,800 |
1 Apr 2024 | MYR | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 242,700 |
29 Mar 2024 | MYR | 1.36 | 1.38 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 357,700 |
27 Mar 2024 | MYR | 1.38 | 1.41 | 1.25 | 1.35 | 1.35 | -0.04 (-2.88%) | 4,063,500 |
26 Mar 2024 | MYR | 1.39 | 1.4 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 550,700 |
25 Mar 2024 | MYR | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | +0.05 (+3.73%) | 1,747,900 |
22 Mar 2024 | MYR | 1.3 | 1.35 | 1.3 | 1.34 | 1.34 | +0.03 (+2.29%) | 835,300 |
21 Mar 2024 | MYR | 1.3 | 1.32 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 1,544,600 |
20 Mar 2024 | MYR | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | 0.0 (0.0%) | 378,300 |
19 Mar 2024 | MYR | 1.3 | 1.32 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 215,900 |
18 Mar 2024 | MYR | 1.28 | 1.33 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 1,303,600 |
15 Mar 2024 | MYR | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 268,300 |
14 Mar 2024 | MYR | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | +0.01 (+0.78%) | 421,700 |
13 Mar 2024 | MYR | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | +0.03 (+2.40%) | 1,150,500 |
12 Mar 2024 | MYR | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 98,500 |
11 Mar 2024 | MYR | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 176,800 |
8 Mar 2024 | MYR | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | +0.02 (+1.61%) | 412,300 |
7 Mar 2024 | MYR | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 76,900 |
6 Mar 2024 | MYR | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 354,300 |
5 Mar 2024 | MYR | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 86,800 |
4 Mar 2024 | MYR | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 650,300 |
1 Mar 2024 | MYR | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 120,800 |
29 Feb 2024 | MYR | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 101,000 |
28 Feb 2024 | MYR | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 225,400 |
27 Feb 2024 | MYR | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 306,400 |
26 Feb 2024 | MYR | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 212,100 |
23 Feb 2024 | MYR | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 453,000 |
22 Feb 2024 | MYR | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | 0.0 (0.0%) | 866,700 |
21 Feb 2024 | MYR | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 579,500 |
20 Feb 2024 | MYR | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 2,619,900 |