Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 6.5 | 6.58 | 6.49 | 6.55 | 6.55 | +0.05 (+0.77%) | 16,721,000 |
26 Mar 2024 | MYR | 6.47 | 6.52 | 6.46 | 6.5 | 6.5 | 0.0 (0.0%) | 25,921,200 |
25 Mar 2024 | MYR | 6.56 | 6.58 | 6.46 | 6.5 | 6.5 | -0.05 (-0.76%) | 15,572,600 |
22 Mar 2024 | MYR | 6.57 | 6.6 | 6.51 | 6.55 | 6.55 | 0.0 (0.0%) | 7,059,200 |
21 Mar 2024 | MYR | 6.5 | 6.58 | 6.47 | 6.55 | 6.55 | +0.07 (+1.08%) | 20,647,800 |
20 Mar 2024 | MYR | 6.61 | 6.64 | 6.45 | 6.48 | 6.48 | -0.13 (-1.97%) | 21,258,700 |
19 Mar 2024 | MYR | 6.63 | 6.72 | 6.55 | 6.61 | 6.61 | -0.04 (-0.60%) | 28,848,300 |
18 Mar 2024 | MYR | 6.53 | 6.7 | 6.53 | 6.65 | 6.65 | +0.04 (+0.61%) | 20,556,300 |
15 Mar 2024 | MYR | 6.44 | 6.65 | 6.44 | 6.61 | 6.61 | -0.09 (-1.34%) | 35,612,300 |
14 Mar 2024 | MYR | 6.7 | 6.74 | 6.67 | 6.7 | 6.7 | 0.0 (0.0%) | 29,328,200 |
13 Mar 2024 | MYR | 6.72 | 6.77 | 6.67 | 6.7 | 6.7 | -0.02 (-0.30%) | 24,032,000 |
12 Mar 2024 | MYR | 6.67 | 6.76 | 6.64 | 6.72 | 6.72 | +0.05 (+0.75%) | 26,293,400 |
11 Mar 2024 | MYR | 6.7 | 6.74 | 6.65 | 6.67 | 6.67 | +0.02 (+0.30%) | 15,748,800 |
8 Mar 2024 | MYR | 6.6 | 6.67 | 6.57 | 6.65 | 6.65 | +0.13 (+1.99%) | 14,781,600 |
7 Mar 2024 | MYR | 6.53 | 6.6 | 6.5 | 6.52 | 6.52 | +0.01 (+0.15%) | 17,967,800 |
6 Mar 2024 | MYR | 6.42 | 6.52 | 6.38 | 6.51 | 6.51 | -0.02 (-0.31%) | 22,251,500 |
5 Mar 2024 | MYR | 6.43 | 6.53 | 6.35 | 6.53 | 6.53 | +0.08 (+1.24%) | 39,363,200 |
4 Mar 2024 | MYR | 6.38 | 6.55 | 6.35 | 6.45 | 6.45 | +0.11 (+1.74%) | 42,300,900 |
1 Mar 2024 | MYR | 6.46 | 6.56 | 6.28 | 6.34 | 6.34 | -0.12 (-1.86%) | 46,004,400 |
29 Feb 2024 | MYR | 6.42 | 6.48 | 6.42 | 6.46 | 6.46 | +0.03 (+0.47%) | 22,246,900 |
28 Feb 2024 | MYR | 6.44 | 6.45 | 6.4 | 6.43 | 6.43 | -0.02 (-0.31%) | 19,355,600 |
27 Feb 2024 | MYR | 6.38 | 6.48 | 6.38 | 6.45 | 6.45 | +0.02 (+0.31%) | 11,683,400 |
26 Feb 2024 | MYR | 6.42 | 6.45 | 6.4 | 6.43 | 6.43 | +0.02 (+0.31%) | 16,012,900 |
23 Feb 2024 | MYR | 6.39 | 6.44 | 6.35 | 6.41 | 6.41 | +0.02 (+0.31%) | 17,587,300 |
22 Feb 2024 | MYR | 6.41 | 6.44 | 6.39 | 6.39 | 6.39 | -0.03 (-0.47%) | 7,593,700 |
21 Feb 2024 | MYR | 6.41 | 6.46 | 6.4 | 6.42 | 6.42 | -0.03 (-0.47%) | 11,702,700 |
20 Feb 2024 | MYR | 6.38 | 6.46 | 6.36 | 6.45 | 6.45 | +0.05 (+0.78%) | 13,891,700 |
19 Feb 2024 | MYR | 6.41 | 6.44 | 6.38 | 6.4 | 6.4 | -0.01 (-0.16%) | 5,655,500 |
16 Feb 2024 | MYR | 6.39 | 6.41 | 6.35 | 6.41 | 6.41 | +0.05 (+0.79%) | 10,558,100 |
15 Feb 2024 | MYR | 6.37 | 6.4 | 6.33 | 6.36 | 6.36 | -0.01 (-0.16%) | 7,225,800 |