Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | MYR | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 275,100 |
21 Mar 2024 | MYR | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | +0.02 (+1.72%) | 1,085,400 |
20 Mar 2024 | MYR | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | +0.03 (+2.65%) | 4,867,100 |
19 Mar 2024 | MYR | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 3,496,300 |
18 Mar 2024 | MYR | 1.12 | 1.15 | 1.1 | 1.14 | 1.14 | +0.02 (+1.79%) | 5,548,700 |
15 Mar 2024 | MYR | 1.15 | 1.15 | 1.1 | 1.12 | 1.12 | -0.03 (-2.61%) | 621,800 |
14 Mar 2024 | MYR | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 494,200 |
13 Mar 2024 | MYR | 1.21 | 1.21 | 1.13 | 1.15 | 1.15 | -0.06 (-4.96%) | 2,152,600 |
12 Mar 2024 | MYR | 1.2 | 1.22 | 1.16 | 1.21 | 1.21 | +0.01 (+0.83%) | 638,200 |
11 Mar 2024 | MYR | 1.18 | 1.24 | 1.13 | 1.2 | 1.2 | +0.02 (+1.69%) | 3,196,800 |
8 Mar 2024 | MYR | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 591,400 |
7 Mar 2024 | MYR | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 333,600 |
6 Mar 2024 | MYR | 1.2 | 1.22 | 1.17 | 1.17 | 1.17 | -0.05 (-4.10%) | 333,200 |
5 Mar 2024 | MYR | 1.22 | 1.22 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 189,300 |
4 Mar 2024 | MYR | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 351,400 |
1 Mar 2024 | MYR | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | +0.06 (+5.08%) | 1,081,500 |
29 Feb 2024 | MYR | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 355,900 |
28 Feb 2024 | MYR | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -0.04 (-3.31%) | 646,800 |
27 Feb 2024 | MYR | 1.21 | 1.22 | 1.17 | 1.21 | 1.21 | -0.04 (-3.20%) | 1,176,200 |
26 Feb 2024 | MYR | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 1,234,500 |
23 Feb 2024 | MYR | 1.26 | 1.28 | 1.21 | 1.27 | 1.27 | +0.02 (+1.60%) | 2,642,900 |
22 Feb 2024 | MYR | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -0.03 (-2.34%) | 889,300 |
21 Feb 2024 | MYR | 1.26 | 1.28 | 1.23 | 1.28 | 1.28 | +0.01 (+0.79%) | 1,990,300 |
20 Feb 2024 | MYR | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 1,063,300 |
19 Feb 2024 | MYR | 1.21 | 1.25 | 1.2 | 1.25 | 1.25 | +0.02 (+1.63%) | 1,374,800 |
16 Feb 2024 | MYR | 1.2 | 1.23 | 1.2 | 1.23 | 1.23 | +0.02 (+1.65%) | 724,100 |
15 Feb 2024 | MYR | 1.2 | 1.24 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 1,473,600 |
14 Feb 2024 | MYR | 1.21 | 1.22 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 2,038,800 |
13 Feb 2024 | MYR | 1.15 | 1.22 | 1.12 | 1.21 | 1.21 | +0.06 (+5.22%) | 1,695,300 |
9 Feb 2024 | MYR | 1.13 | 1.17 | 1.11 | 1.15 | 1.15 | +0.02 (+1.77%) | 1,896,000 |