Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 3.78 | 3.82 | 3.77 | 3.8 | 3.8 | +0.02 (+0.53%) | 1,092,000 |
26 Mar 2024 | MYR | 3.67 | 3.78 | 3.67 | 3.78 | 3.78 | +0.1 (+2.72%) | 1,181,700 |
25 Mar 2024 | MYR | 3.58 | 3.69 | 3.56 | 3.68 | 3.68 | +0.12 (+3.37%) | 1,387,100 |
22 Mar 2024 | MYR | 3.65 | 3.69 | 3.56 | 3.56 | 3.56 | -0.09 (-2.47%) | 688,800 |
21 Mar 2024 | MYR | 3.58 | 3.67 | 3.58 | 3.65 | 3.65 | +0.05 (+1.39%) | 1,831,600 |
20 Mar 2024 | MYR | 3.52 | 3.6 | 3.48 | 3.6 | 3.6 | +0.08 (+2.27%) | 1,881,900 |
19 Mar 2024 | MYR | 3.5 | 3.55 | 3.5 | 3.52 | 3.52 | +0.01 (+0.28%) | 558,600 |
18 Mar 2024 | MYR | 3.44 | 3.54 | 3.44 | 3.51 | 3.51 | +0.03 (+0.86%) | 282,300 |
15 Mar 2024 | MYR | 3.5 | 3.51 | 3.48 | 3.48 | 3.48 | -0.03 (-0.85%) | 789,500 |
14 Mar 2024 | MYR | 3.5 | 3.51 | 3.5 | 3.51 | 3.51 | +0.01 (+0.29%) | 1,247,200 |
13 Mar 2024 | MYR | 3.5 | 3.53 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 321,600 |
12 Mar 2024 | MYR | 3.37 | 3.52 | 3.37 | 3.5 | 3.5 | +0.1 (+2.94%) | 629,300 |
11 Mar 2024 | MYR | 3.48 | 3.48 | 3.37 | 3.4 | 3.4 | -0.05 (-1.45%) | 171,900 |
8 Mar 2024 | MYR | 3.44 | 3.49 | 3.41 | 3.45 | 3.45 | +0.03 (+0.88%) | 969,900 |
7 Mar 2024 | MYR | 3.38 | 3.48 | 3.35 | 3.42 | 3.42 | +0.04 (+1.18%) | 784,100 |
6 Mar 2024 | MYR | 3.33 | 3.41 | 3.33 | 3.38 | 3.38 | +0.05 (+1.50%) | 356,100 |
5 Mar 2024 | MYR | 3.34 | 3.38 | 3.31 | 3.33 | 3.33 | -0.02 (-0.60%) | 218,800 |
4 Mar 2024 | MYR | 3.38 | 3.39 | 3.35 | 3.35 | 3.35 | -0.03 (-0.89%) | 606,800 |
1 Mar 2024 | MYR | 3.3 | 3.38 | 3.3 | 3.38 | 3.38 | +0.05 (+1.50%) | 326,700 |
29 Feb 2024 | MYR | 3.33 | 3.37 | 3.3 | 3.33 | 3.33 | 0.0 (0.0%) | 336,500 |
28 Feb 2024 | MYR | 3.24 | 3.36 | 3.24 | 3.33 | 3.33 | +0.07 (+2.15%) | 988,800 |
27 Feb 2024 | MYR | 3.3 | 3.32 | 3.25 | 3.26 | 3.26 | -0.06 (-1.81%) | 966,800 |
26 Feb 2024 | MYR | 3.3 | 3.35 | 3.3 | 3.32 | 3.32 | -0.01 (-0.30%) | 211,900 |
23 Feb 2024 | MYR | 3.3 | 3.4 | 3.27 | 3.33 | 3.33 | +0.05 (+1.52%) | 1,324,900 |
22 Feb 2024 | MYR | 3.23 | 3.3 | 3.23 | 3.28 | 3.28 | +0.06 (+1.86%) | 1,469,900 |
21 Feb 2024 | MYR | 3.23 | 3.23 | 3.18 | 3.22 | 3.22 | +0.02 (+0.63%) | 1,041,400 |
20 Feb 2024 | MYR | 3.18 | 3.22 | 3.16 | 3.2 | 3.2 | +0.02 (+0.63%) | 263,600 |
19 Feb 2024 | MYR | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | +0.04 (+1.27%) | 165,200 |
16 Feb 2024 | MYR | 3.16 | 3.18 | 3.12 | 3.14 | 3.14 | -0.02 (-0.63%) | 188,700 |
15 Feb 2024 | MYR | 3.07 | 3.16 | 3.07 | 3.16 | 3.16 | +0.11 (+3.61%) | 713,300 |