Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | MYR | 2.94 | 2.95 | 2.88 | 2.95 | 2.95 | +0.01 (+0.34%) | 283,500 |
21 Mar 2024 | MYR | 2.86 | 2.95 | 2.81 | 2.94 | 2.94 | +0.08 (+2.80%) | 520,200 |
20 Mar 2024 | MYR | 2.81 | 2.97 | 2.81 | 2.86 | 2.86 | +0.05 (+1.78%) | 601,900 |
19 Mar 2024 | MYR | 2.85 | 2.89 | 2.81 | 2.81 | 2.81 | -0.04 (-1.40%) | 173,300 |
18 Mar 2024 | MYR | 2.84 | 2.9 | 2.82 | 2.85 | 2.85 | +0.02 (+0.71%) | 426,900 |
15 Mar 2024 | MYR | 2.72 | 2.86 | 2.72 | 2.83 | 2.83 | +0.12 (+4.43%) | 618,900 |
14 Mar 2024 | MYR | 2.69 | 2.72 | 2.69 | 2.71 | 2.71 | +0.03 (+1.12%) | 99,600 |
13 Mar 2024 | MYR | 2.72 | 2.72 | 2.67 | 2.68 | 2.68 | -0.04 (-1.47%) | 144,500 |
12 Mar 2024 | MYR | 2.66 | 2.72 | 2.66 | 2.72 | 2.72 | +0.06 (+2.26%) | 179,200 |
11 Mar 2024 | MYR | 2.71 | 2.72 | 2.65 | 2.66 | 2.66 | -0.07 (-2.56%) | 377,600 |
8 Mar 2024 | MYR | 2.68 | 2.73 | 2.67 | 2.73 | 2.73 | +0.04 (+1.49%) | 204,600 |
7 Mar 2024 | MYR | 2.67 | 2.69 | 2.65 | 2.69 | 2.69 | +0.01 (+0.37%) | 245,400 |
6 Mar 2024 | MYR | 2.75 | 2.75 | 2.65 | 2.68 | 2.68 | -0.07 (-2.55%) | 714,900 |
5 Mar 2024 | MYR | 2.75 | 2.78 | 2.74 | 2.75 | 2.75 | 0.0 (0.0%) | 176,300 |
4 Mar 2024 | MYR | 2.75 | 2.8 | 2.74 | 2.75 | 2.75 | 0.0 (0.0%) | 407,200 |
1 Mar 2024 | MYR | 2.86 | 2.86 | 2.72 | 2.75 | 2.75 | -0.11 (-3.85%) | 1,221,300 |
29 Feb 2024 | MYR | 2.88 | 2.89 | 2.86 | 2.86 | 2.86 | -0.04 (-1.38%) | 458,200 |
28 Feb 2024 | MYR | 2.98 | 2.98 | 2.88 | 2.9 | 2.9 | -0.08 (-2.68%) | 906,800 |
27 Feb 2024 | MYR | 3.06 | 3.06 | 2.94 | 2.98 | 2.98 | -0.15 (-4.79%) | 1,391,000 |
26 Feb 2024 | MYR | 3.14 | 3.14 | 3.08 | 3.13 | 3.13 | -0.01 (-0.32%) | 214,600 |
23 Feb 2024 | MYR | 3.17 | 3.17 | 3.12 | 3.14 | 3.14 | -0.03 (-0.95%) | 178,900 |
22 Feb 2024 | MYR | 3.17 | 3.2 | 3.15 | 3.17 | 3.17 | 0.0 (0.0%) | 155,000 |
21 Feb 2024 | MYR | 3.21 | 3.21 | 3.14 | 3.17 | 3.17 | -0.03 (-0.94%) | 179,300 |
20 Feb 2024 | MYR | 3.1 | 3.21 | 3.1 | 3.2 | 3.2 | +0.11 (+3.56%) | 927,800 |
19 Feb 2024 | MYR | 3.1 | 3.11 | 3.09 | 3.09 | 3.09 | -0.03 (-0.96%) | 110,700 |
16 Feb 2024 | MYR | 3.09 | 3.15 | 3.09 | 3.12 | 3.12 | +0.05 (+1.63%) | 243,500 |
15 Feb 2024 | MYR | 3.07 | 3.1 | 3.07 | 3.07 | 3.07 | 0.0 (0.0%) | 66,500 |
14 Feb 2024 | MYR | 3.1 | 3.1 | 3.07 | 3.07 | 3.07 | -0.03 (-0.97%) | 86,700 |
13 Feb 2024 | MYR | 3.1 | 3.1 | 3.07 | 3.1 | 3.1 | +0.01 (+0.32%) | 92,600 |
9 Feb 2024 | MYR | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | 0.0 (0.0%) | 42,600 |