Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2024 | MYR | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 1,920,800 |
7 Mar 2024 | MYR | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 837,300 |
6 Mar 2024 | MYR | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 797,100 |
5 Mar 2024 | MYR | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 731,600 |
4 Mar 2024 | MYR | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -0.04 (-2.90%) | 1,985,900 |
1 Mar 2024 | MYR | 1.4 | 1.43 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 1,042,300 |
29 Feb 2024 | MYR | 1.38 | 1.4 | 1.38 | 1.39 | 1.39 | +0.02 (+1.46%) | 1,072,500 |
28 Feb 2024 | MYR | 1.44 | 1.46 | 1.37 | 1.37 | 1.37 | -0.08 (-5.52%) | 3,287,400 |
27 Feb 2024 | MYR | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | +0.03 (+2.11%) | 1,973,000 |
26 Feb 2024 | MYR | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -0.04 (-2.74%) | 707,000 |
23 Feb 2024 | MYR | 1.46 | 1.47 | 1.42 | 1.46 | 1.46 | +0.02 (+1.39%) | 2,700,000 |
22 Feb 2024 | MYR | 1.41 | 1.45 | 1.4 | 1.44 | 1.44 | +0.03 (+2.13%) | 2,410,100 |
21 Feb 2024 | MYR | 1.41 | 1.42 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 1,244,900 |
20 Feb 2024 | MYR | 1.4 | 1.41 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 609,000 |
19 Feb 2024 | MYR | 1.39 | 1.4 | 1.37 | 1.39 | 1.39 | +0.02 (+1.46%) | 1,021,400 |
16 Feb 2024 | MYR | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 1,408,500 |
15 Feb 2024 | MYR | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 266,600 |
14 Feb 2024 | MYR | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 223,800 |
13 Feb 2024 | MYR | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | +0.03 (+2.24%) | 261,700 |
9 Feb 2024 | MYR | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 212,200 |
8 Feb 2024 | MYR | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 496,000 |
7 Feb 2024 | MYR | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 539,200 |
6 Feb 2024 | MYR | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 1,238,500 |
5 Feb 2024 | MYR | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 2,117,500 |
2 Feb 2024 | MYR | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 1,312,000 |
31 Jan 2024 | MYR | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 481,500 |
30 Jan 2024 | MYR | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 1,395,800 |
29 Jan 2024 | MYR | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 928,600 |
26 Jan 2024 | MYR | 1.37 | 1.4 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 793,700 |
24 Jan 2024 | MYR | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 648,900 |