Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
14 Feb 2024 | MYR | 3.12 | 3.13 | 3.04 | 3.05 | 3.05 | -0.08 (-2.56%) | 748,200 |
13 Feb 2024 | MYR | 3.13 | 3.16 | 3.12 | 3.13 | 3.13 | 0.0 (0.0%) | 1,435,200 |
9 Feb 2024 | MYR | 3.16 | 3.18 | 3.13 | 3.13 | 3.13 | -0.07 (-2.19%) | 274,600 |
8 Feb 2024 | MYR | 3.25 | 3.25 | 3.16 | 3.2 | 3.2 | +0.04 (+1.27%) | 281,600 |
7 Feb 2024 | MYR | 3.25 | 3.25 | 3.16 | 3.16 | 3.16 | -0.05 (-1.56%) | 413,900 |
6 Feb 2024 | MYR | 3.25 | 3.25 | 3.2 | 3.21 | 3.21 | -0.02 (-0.62%) | 193,800 |
5 Feb 2024 | MYR | 3.25 | 3.26 | 3.23 | 3.23 | 3.23 | -0.02 (-0.62%) | 95,700 |
2 Feb 2024 | MYR | 3.21 | 3.27 | 3.21 | 3.25 | 3.25 | +0.04 (+1.25%) | 171,700 |
31 Jan 2024 | MYR | 3.25 | 3.25 | 3.21 | 3.21 | 3.21 | -0.04 (-1.23%) | 159,600 |
30 Jan 2024 | MYR | 3.3 | 3.31 | 3.25 | 3.25 | 3.25 | -0.06 (-1.81%) | 84,000 |
29 Jan 2024 | MYR | 3.33 | 3.38 | 3.29 | 3.31 | 3.31 | -0.04 (-1.19%) | 969,600 |
26 Jan 2024 | MYR | 3.34 | 3.37 | 3.3 | 3.35 | 3.35 | +0.02 (+0.60%) | 2,048,000 |
24 Jan 2024 | MYR | 3.26 | 3.33 | 3.26 | 3.33 | 3.33 | +0.03 (+0.91%) | 1,062,100 |
23 Jan 2024 | MYR | 3.38 | 3.38 | 3.23 | 3.3 | 3.3 | -0.07 (-2.08%) | 1,847,400 |
22 Jan 2024 | MYR | 3.3 | 3.37 | 3.29 | 3.37 | 3.37 | +0.07 (+2.12%) | 700,800 |
19 Jan 2024 | MYR | 3.24 | 3.3 | 3.24 | 3.3 | 3.3 | +0.07 (+2.17%) | 165,500 |
18 Jan 2024 | MYR | 3.34 | 3.34 | 3.19 | 3.23 | 3.23 | -0.07 (-2.12%) | 299,300 |
17 Jan 2024 | MYR | 3.28 | 3.3 | 3.26 | 3.3 | 3.3 | -0.02 (-0.60%) | 355,000 |
16 Jan 2024 | MYR | 3.38 | 3.38 | 3.29 | 3.32 | 3.32 | -0.06 (-1.78%) | 213,000 |
15 Jan 2024 | MYR | 3.39 | 3.44 | 3.34 | 3.38 | 3.38 | 0.0 (0.0%) | 676,800 |
12 Jan 2024 | MYR | 3.35 | 3.38 | 3.35 | 3.38 | 3.38 | +0.03 (+0.90%) | 768,000 |
11 Jan 2024 | MYR | 3.3 | 3.38 | 3.28 | 3.35 | 3.35 | +0.05 (+1.52%) | 1,661,000 |
10 Jan 2024 | MYR | 3.29 | 3.31 | 3.27 | 3.3 | 3.3 | +0.02 (+0.61%) | 264,100 |
9 Jan 2024 | MYR | 3.33 | 3.37 | 3.27 | 3.28 | 3.28 | -0.04 (-1.20%) | 288,700 |
8 Jan 2024 | MYR | 3.29 | 3.33 | 3.25 | 3.32 | 3.32 | +0.03 (+0.91%) | 732,700 |