Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
14 Feb 2024 | MYR | 6.3 | 6.4 | 6.28 | 6.37 | 6.37 | +0.03 (+0.47%) | 10,686,300 |
13 Feb 2024 | MYR | 6.2 | 6.38 | 6.2 | 6.34 | 6.34 | +0.15 (+2.42%) | 12,502,800 |
9 Feb 2024 | MYR | 6.21 | 6.23 | 6.15 | 6.19 | 6.19 | -0.04 (-0.64%) | 3,262,700 |
8 Feb 2024 | MYR | 6.2 | 6.28 | 6.2 | 6.23 | 6.23 | +0.03 (+0.48%) | 6,590,200 |
7 Feb 2024 | MYR | 6.24 | 6.24 | 6.18 | 6.2 | 6.2 | -0.01 (-0.16%) | 11,350,400 |
6 Feb 2024 | MYR | 6.22 | 6.25 | 6.18 | 6.21 | 6.21 | -0.02 (-0.32%) | 10,469,400 |
5 Feb 2024 | MYR | 6.25 | 6.27 | 6.23 | 6.23 | 6.23 | 0.0 (0.0%) | 8,309,500 |
2 Feb 2024 | MYR | 6.07 | 6.26 | 6.02 | 6.23 | 6.23 | 0.0 (0.0%) | 27,813,700 |
31 Jan 2024 | MYR | 6.22 | 6.27 | 6.21 | 6.23 | 6.23 | +0.01 (+0.16%) | 20,186,400 |
30 Jan 2024 | MYR | 6.22 | 6.23 | 6.19 | 6.22 | 6.22 | 0.0 (0.0%) | 18,078,800 |
29 Jan 2024 | MYR | 6.19 | 6.25 | 6.17 | 6.22 | 6.22 | +0.04 (+0.65%) | 20,812,800 |
26 Jan 2024 | MYR | 6.14 | 6.2 | 6.12 | 6.18 | 6.18 | +0.06 (+0.98%) | 19,998,200 |
24 Jan 2024 | MYR | 6.04 | 6.15 | 6.03 | 6.12 | 6.12 | +0.1 (+1.66%) | 11,231,800 |
23 Jan 2024 | MYR | 5.98 | 6.04 | 5.98 | 6.02 | 6.02 | +0.05 (+0.84%) | 9,741,100 |
22 Jan 2024 | MYR | 6.01 | 6.02 | 5.94 | 5.97 | 5.97 | -0.04 (-0.67%) | 14,926,400 |
19 Jan 2024 | MYR | 5.94 | 6.02 | 5.93 | 6.01 | 6.01 | +0.07 (+1.18%) | 9,533,100 |
18 Jan 2024 | MYR | 5.95 | 6.01 | 5.91 | 5.94 | 5.94 | -0.09 (-1.49%) | 17,104,300 |