Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | MYR | 3.61 | 3.63 | 3.58 | 3.58 | 3.58 | -0.05 (-1.38%) | 1,300,300 |
13 Mar 2024 | MYR | 3.64 | 3.64 | 3.59 | 3.63 | 3.63 | -0.01 (-0.27%) | 1,202,200 |
12 Mar 2024 | MYR | 3.62 | 3.66 | 3.62 | 3.64 | 3.64 | +0.02 (+0.55%) | 958,800 |
11 Mar 2024 | MYR | 3.59 | 3.62 | 3.59 | 3.62 | 3.62 | +0.03 (+0.84%) | 264,400 |
8 Mar 2024 | MYR | 3.62 | 3.63 | 3.59 | 3.59 | 3.59 | 0.0 (0.0%) | 763,300 |
7 Mar 2024 | MYR | 3.63 | 3.63 | 3.57 | 3.59 | 3.59 | 0.0 (0.0%) | 1,369,200 |
6 Mar 2024 | MYR | 3.61 | 3.64 | 3.59 | 3.59 | 3.59 | -0.02 (-0.55%) | 2,410,500 |
5 Mar 2024 | MYR | 3.6 | 3.61 | 3.56 | 3.61 | 3.61 | +0.03 (+0.84%) | 671,000 |
4 Mar 2024 | MYR | 3.6 | 3.62 | 3.58 | 3.58 | 3.58 | -0.01 (-0.28%) | 588,200 |
1 Mar 2024 | MYR | 3.58 | 3.61 | 3.57 | 3.59 | 3.59 | +0.03 (+0.84%) | 1,235,100 |
29 Feb 2024 | MYR | 3.63 | 3.64 | 3.56 | 3.56 | 3.56 | -0.07 (-1.93%) | 2,535,100 |
28 Feb 2024 | MYR | 3.56 | 3.64 | 3.55 | 3.63 | 3.63 | +0.06 (+1.68%) | 2,090,900 |
27 Feb 2024 | MYR | 3.64 | 3.64 | 3.56 | 3.57 | 3.57 | -0.04 (-1.11%) | 1,913,700 |
26 Feb 2024 | MYR | 3.65 | 3.66 | 3.61 | 3.61 | 3.61 | -0.04 (-1.10%) | 886,800 |
23 Feb 2024 | MYR | 3.68 | 3.68 | 3.63 | 3.65 | 3.65 | -0.03 (-0.82%) | 1,299,600 |
22 Feb 2024 | MYR | 3.62 | 3.7 | 3.62 | 3.68 | 3.68 | +0.06 (+1.66%) | 1,600,100 |
21 Feb 2024 | MYR | 3.63 | 3.66 | 3.62 | 3.62 | 3.62 | -0.01 (-0.28%) | 956,500 |
20 Feb 2024 | MYR | 3.6 | 3.68 | 3.59 | 3.63 | 3.63 | +0.03 (+0.83%) | 2,442,500 |
19 Feb 2024 | MYR | 3.55 | 3.6 | 3.55 | 3.6 | 3.6 | +0.05 (+1.41%) | 1,221,900 |
16 Feb 2024 | MYR | 3.53 | 3.56 | 3.51 | 3.55 | 3.55 | +0.04 (+1.14%) | 900,500 |
15 Feb 2024 | MYR | 3.51 | 3.54 | 3.51 | 3.51 | 3.51 | -0.01 (-0.28%) | 1,532,600 |
14 Feb 2024 | MYR | 3.48 | 3.52 | 3.46 | 3.52 | 3.52 | +0.05 (+1.44%) | 1,444,700 |
13 Feb 2024 | MYR | 3.47 | 3.49 | 3.46 | 3.47 | 3.47 | +0.01 (+0.29%) | 911,400 |
9 Feb 2024 | MYR | 3.47 | 3.48 | 3.46 | 3.46 | 3.46 | -0.02 (-0.57%) | 263,300 |
8 Feb 2024 | MYR | 3.47 | 3.48 | 3.47 | 3.48 | 3.48 | +0.01 (+0.29%) | 201,900 |
7 Feb 2024 | MYR | 3.45 | 3.49 | 3.45 | 3.47 | 3.47 | +0.01 (+0.29%) | 1,181,300 |
6 Feb 2024 | MYR | 3.46 | 3.47 | 3.45 | 3.46 | 3.46 | 0.0 (0.0%) | 516,300 |
5 Feb 2024 | MYR | 3.44 | 3.48 | 3.43 | 3.46 | 3.46 | +0.02 (+0.58%) | 1,187,900 |
2 Feb 2024 | MYR | 3.43 | 3.45 | 3.43 | 3.44 | 3.44 | +0.01 (+0.29%) | 438,800 |
31 Jan 2024 | MYR | 3.45 | 3.45 | 3.42 | 3.43 | 3.43 | -0.03 (-0.87%) | 2,443,700 |