Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 5.74 | 5.76 | 5.7 | 5.76 | 5.76 | 0.0 (0.0%) | 35,700 |
26 Mar 2024 | MYR | 5.76 | 5.78 | 5.74 | 5.76 | 5.76 | -0.01 (-0.17%) | 94,200 |
25 Mar 2024 | MYR | 5.75 | 5.79 | 5.75 | 5.77 | 5.77 | -0.02 (-0.35%) | 75,800 |
22 Mar 2024 | MYR | 5.8 | 5.8 | 5.75 | 5.79 | 5.79 | 0.0 (0.0%) | 67,200 |
21 Mar 2024 | MYR | 5.78 | 5.81 | 5.76 | 5.79 | 5.79 | +0.01 (+0.17%) | 126,200 |
20 Mar 2024 | MYR | 5.76 | 5.78 | 5.75 | 5.78 | 5.78 | 0.0 (0.0%) | 51,800 |
19 Mar 2024 | MYR | 5.78 | 5.83 | 5.76 | 5.78 | 5.78 | 0.0 (0.0%) | 59,700 |
18 Mar 2024 | MYR | 5.71 | 5.78 | 5.71 | 5.78 | 5.78 | +0.05 (+0.87%) | 57,700 |
15 Mar 2024 | MYR | 5.75 | 5.75 | 5.7 | 5.73 | 5.73 | 0.0 (0.0%) | 32,400 |
14 Mar 2024 | MYR | 5.72 | 5.74 | 5.69 | 5.73 | 5.73 | +0.03 (+0.53%) | 20,800 |
13 Mar 2024 | MYR | 5.67 | 5.75 | 5.66 | 5.7 | 5.7 | -0.02 (-0.35%) | 40,600 |
12 Mar 2024 | MYR | 5.73 | 5.78 | 5.68 | 5.72 | 5.72 | -0.06 (-1.04%) | 87,900 |
11 Mar 2024 | MYR | 5.8 | 5.83 | 5.78 | 5.78 | 5.78 | -0.03 (-0.52%) | 142,000 |
8 Mar 2024 | MYR | 5.78 | 5.81 | 5.77 | 5.81 | 5.81 | -0.02 (-0.34%) | 15,400 |
7 Mar 2024 | MYR | 5.8 | 5.84 | 5.79 | 5.83 | 5.83 | +0.01 (+0.17%) | 62,300 |
6 Mar 2024 | MYR | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | +0.03 (+0.52%) | 700 |
5 Mar 2024 | MYR | 5.84 | 5.84 | 5.7 | 5.79 | 5.79 | -0.05 (-0.86%) | 87,100 |
4 Mar 2024 | MYR | 5.79 | 5.84 | 5.77 | 5.84 | 5.84 | +0.03 (+0.52%) | 19,300 |
1 Mar 2024 | MYR | 5.83 | 5.84 | 5.69 | 5.81 | 5.81 | -0.02 (-0.34%) | 76,300 |
29 Feb 2024 | MYR | 5.79 | 5.85 | 5.79 | 5.83 | 5.83 | +0.03 (+0.52%) | 60,400 |
28 Feb 2024 | MYR | 5.75 | 5.8 | 5.75 | 5.8 | 5.8 | +0.09 (+1.58%) | 21,200 |
27 Feb 2024 | MYR | 5.78 | 5.78 | 5.67 | 5.71 | 5.71 | -0.09 (-1.55%) | 175,800 |
26 Feb 2024 | MYR | 5.86 | 5.9 | 5.72 | 5.8 | 5.8 | -0.09 (-1.53%) | 103,100 |
23 Feb 2024 | MYR | 5.91 | 5.91 | 5.81 | 5.89 | 5.89 | -0.01 (-0.17%) | 78,800 |
22 Feb 2024 | MYR | 5.86 | 5.9 | 5.86 | 5.9 | 5.9 | +0.04 (+0.68%) | 90,300 |
21 Feb 2024 | MYR | 5.92 | 5.92 | 5.85 | 5.86 | 5.86 | -0.06 (-1.01%) | 101,000 |
20 Feb 2024 | MYR | 5.9 | 5.92 | 5.89 | 5.92 | 5.92 | 0.0 (0.0%) | 103,200 |
19 Feb 2024 | MYR | 5.93 | 5.93 | 5.88 | 5.92 | 5.92 | -0.01 (-0.17%) | 65,000 |
16 Feb 2024 | MYR | 5.86 | 5.94 | 5.86 | 5.93 | 5.93 | +0.02 (+0.34%) | 145,300 |
15 Feb 2024 | MYR | 5.9 | 5.94 | 5.86 | 5.91 | 5.91 | +0.01 (+0.17%) | 102,400 |