Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 1.44 | 1.48 | 1.42 | 1.46 | 1.46 | +0.03 (+2.10%) | 5,788,800 |
26 Mar 2024 | MYR | 1.38 | 1.44 | 1.38 | 1.43 | 1.43 | +0.05 (+3.62%) | 8,689,800 |
25 Mar 2024 | MYR | 1.36 | 1.41 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 1,754,800 |
22 Mar 2024 | MYR | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | +0.02 (+1.49%) | 638,100 |
21 Mar 2024 | MYR | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 963,600 |
20 Mar 2024 | MYR | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 807,600 |
19 Mar 2024 | MYR | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 1,425,200 |
18 Mar 2024 | MYR | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | +0.02 (+1.49%) | 1,903,700 |
15 Mar 2024 | MYR | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 765,000 |
14 Mar 2024 | MYR | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 424,600 |
13 Mar 2024 | MYR | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 1,219,700 |
12 Mar 2024 | MYR | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,786,700 |
11 Mar 2024 | MYR | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 937,900 |
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 |