Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2024 | MYR | 8.15 | 8.15 | 8.08 | 8.09 | 8.09 | -0.05 (-0.61%) | 224,600 |
22 Mar 2024 | MYR | 8.14 | 8.2 | 8.14 | 8.14 | 8.14 | -0.02 (-0.25%) | 57,900 |
21 Mar 2024 | MYR | 8.24 | 8.24 | 8.15 | 8.16 | 8.16 | +0.03 (+0.37%) | 30,500 |
20 Mar 2024 | MYR | 8.2 | 8.2 | 8.13 | 8.13 | 8.13 | -0.07 (-0.85%) | 148,900 |
19 Mar 2024 | MYR | 8.21 | 8.21 | 8.17 | 8.2 | 8.2 | 0.0 (0.0%) | 55,600 |
18 Mar 2024 | MYR | 8.25 | 8.27 | 8.19 | 8.2 | 8.2 | -0.03 (-0.36%) | 108,200 |
15 Mar 2024 | MYR | 8.19 | 8.24 | 8.15 | 8.23 | 8.23 | +0.07 (+0.86%) | 229,100 |
14 Mar 2024 | MYR | 8.2 | 8.2 | 8.14 | 8.16 | 8.16 | 0.0 (0.0%) | 33,000 |
13 Mar 2024 | MYR | 8.03 | 8.2 | 8.03 | 8.16 | 8.16 | +0.12 (+1.49%) | 227,200 |
12 Mar 2024 | MYR | 8.05 | 8.07 | 8 | 8.04 | 8.04 | -0.03 (-0.37%) | 254,500 |
11 Mar 2024 | MYR | 8.1 | 8.1 | 8.01 | 8.07 | 8.07 | -0.06 (-0.74%) | 249,800 |
8 Mar 2024 | MYR | 8.16 | 8.18 | 8.06 | 8.13 | 8.13 | -0.03 (-0.37%) | 329,400 |
7 Mar 2024 | MYR | 8.15 | 8.2 | 8.15 | 8.16 | 8.16 | +0.01 (+0.12%) | 72,600 |
6 Mar 2024 | MYR | 8.15 | 8.21 | 8.15 | 8.15 | 8.15 | 0.0 (0.0%) | 101,500 |
5 Mar 2024 | MYR | 8.17 | 8.21 | 8.14 | 8.15 | 8.15 | -0.04 (-0.49%) | 144,500 |
4 Mar 2024 | MYR | 8.21 | 8.3 | 8.14 | 8.19 | 8.19 | -0.02 (-0.24%) | 142,300 |
1 Mar 2024 | MYR | 8.37 | 8.4 | 8.06 | 8.21 | 8.21 | -0.14 (-1.68%) | 975,700 |
29 Feb 2024 | MYR | 8.59 | 8.6 | 8.35 | 8.35 | 8.35 | -0.24 (-2.79%) | 744,600 |
28 Feb 2024 | MYR | 8.57 | 8.61 | 8.55 | 8.59 | 8.59 | +0.02 (+0.23%) | 238,700 |
27 Feb 2024 | MYR | 8.75 | 8.75 | 8.55 | 8.57 | 8.57 | -0.18 (-2.06%) | 595,400 |
26 Feb 2024 | MYR | 8.8 | 8.83 | 8.75 | 8.75 | 8.75 | -0.06 (-0.68%) | 251,200 |
23 Feb 2024 | MYR | 8.82 | 8.84 | 8.8 | 8.81 | 8.81 | -0.01 (-0.11%) | 161,900 |
22 Feb 2024 | MYR | 8.82 | 8.83 | 8.81 | 8.82 | 8.82 | 0.0 (0.0%) | 70,000 |
21 Feb 2024 | MYR | 8.83 | 8.84 | 8.8 | 8.82 | 8.82 | -0.02 (-0.23%) | 232,900 |
20 Feb 2024 | MYR | 8.9 | 8.9 | 8.84 | 8.84 | 8.84 | -0.13 (-1.45%) | 270,500 |
19 Feb 2024 | MYR | 9.02 | 9.02 | 8.96 | 8.97 | 8.97 | -0.05 (-0.55%) | 251,700 |
16 Feb 2024 | MYR | 9.03 | 9.03 | 9 | 9.02 | 9.02 | -0.01 (-0.11%) | 193,200 |
15 Feb 2024 | MYR | 9 | 9.05 | 9 | 9.03 | 9.03 | +0.03 (+0.33%) | 163,000 |
14 Feb 2024 | MYR | 8.95 | 9 | 8.95 | 9 | 9 | +0.04 (+0.45%) | 72,400 |
13 Feb 2024 | MYR | 8.87 | 8.99 | 8.86 | 8.96 | 8.96 | +0.09 (+1.01%) | 89,500 |