Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 560,500 |
26 Mar 2024 | MYR | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 864,400 |
25 Mar 2024 | MYR | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 735,100 |
22 Mar 2024 | MYR | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 1,202,200 |
21 Mar 2024 | MYR | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 4,788,800 |
20 Mar 2024 | MYR | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 1,794,700 |
19 Mar 2024 | MYR | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 891,000 |
18 Mar 2024 | MYR | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 1,334,800 |
15 Mar 2024 | MYR | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 2,032,200 |
14 Mar 2024 | MYR | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | +0.02 (+1.87%) | 1,420,000 |
13 Mar 2024 | MYR | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 1,844,600 |
12 Mar 2024 | MYR | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 1,404,900 |
11 Mar 2024 | MYR | 1.08 | 1.1 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 1,896,700 |
8 Mar 2024 | MYR | 1.09 | 1.13 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 2,691,900 |
7 Mar 2024 | MYR | 1.07 | 1.1 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 934,200 |
6 Mar 2024 | MYR | 1.07 | 1.1 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 2,020,300 |
5 Mar 2024 | MYR | 1.06 | 1.09 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 3,266,600 |
4 Mar 2024 | MYR | 1.08 | 1.11 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 4,749,900 |
1 Mar 2024 | MYR | 1.1 | 1.15 | 1.06 | 1.07 | 1.07 | -0.05 (-4.46%) | 4,645,100 |
29 Feb 2024 | MYR | 1.09 | 1.13 | 1.06 | 1.12 | 1.12 | +0.03 (+2.75%) | 4,031,700 |
28 Feb 2024 | MYR | 1.14 | 1.15 | 1.09 | 1.09 | 1.09 | -0.05 (-4.39%) | 5,161,000 |
27 Feb 2024 | MYR | 1.19 | 1.19 | 1.12 | 1.14 | 1.14 | -0.05 (-4.20%) | 4,320,100 |
26 Feb 2024 | MYR | 1.18 | 1.21 | 1.15 | 1.19 | 1.19 | +0.01 (+0.85%) | 4,168,200 |
23 Feb 2024 | MYR | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -0.04 (-3.28%) | 3,388,700 |
22 Feb 2024 | MYR | 1.21 | 1.23 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 2,343,000 |
21 Feb 2024 | MYR | 1.26 | 1.26 | 1.2 | 1.21 | 1.21 | -0.05 (-3.97%) | 2,670,800 |
20 Feb 2024 | MYR | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | +0.02 (+1.61%) | 2,554,000 |
19 Feb 2024 | MYR | 1.2 | 1.25 | 1.2 | 1.24 | 1.24 | +0.04 (+3.33%) | 2,882,000 |
16 Feb 2024 | MYR | 1.19 | 1.22 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 1,895,900 |
15 Feb 2024 | MYR | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 2,775,900 |