Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | MYR | 8.96 | 9.24 | 8.96 | 9.07 | 9.07 | +0.13 (+1.45%) | 23,200 |
15 Mar 2024 | MYR | 8.72 | 8.95 | 8.72 | 8.94 | 8.94 | +0.23 (+2.64%) | 26,900 |
14 Mar 2024 | MYR | 8.65 | 8.71 | 8.65 | 8.71 | 8.71 | +0.01 (+0.11%) | 1,100 |
13 Mar 2024 | MYR | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 0.0 (0.0%) | 6,000 |
12 Mar 2024 | MYR | 8.75 | 8.75 | 8.62 | 8.7 | 8.7 | -0.05 (-0.57%) | 11,800 |
11 Mar 2024 | MYR | 8.74 | 8.75 | 8.74 | 8.75 | 8.75 | +0.01 (+0.11%) | 1,000 |
8 Mar 2024 | MYR | 8.69 | 8.74 | 8.66 | 8.74 | 8.74 | +0.09 (+1.04%) | 5,400 |
7 Mar 2024 | MYR | 8.68 | 8.7 | 8.61 | 8.65 | 8.65 | +0.06 (+0.70%) | 14,400 |
6 Mar 2024 | MYR | 8.65 | 8.66 | 8.58 | 8.59 | 8.59 | -0.09 (-1.04%) | 2,700 |
5 Mar 2024 | MYR | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.0 (0.0%) | 0 |
4 Mar 2024 | MYR | 8.5 | 8.69 | 8.5 | 8.68 | 8.68 | -0.02 (-0.23%) | 2,200 |
1 Mar 2024 | MYR | 8.56 | 8.72 | 8.56 | 8.7 | 8.7 | -0.02 (-0.23%) | 1,300 |
29 Feb 2024 | MYR | 8.6 | 8.72 | 8.55 | 8.72 | 8.72 | +0.02 (+0.23%) | 20,100 |
28 Feb 2024 | MYR | 8.65 | 8.7 | 8.65 | 8.7 | 8.7 | +0.05 (+0.58%) | 6,000 |
27 Feb 2024 | MYR | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0 (0.0%) | 3,400 |
26 Feb 2024 | MYR | 8.6 | 8.65 | 8.6 | 8.65 | 8.65 | 0.0 (0.0%) | 21,400 |
23 Feb 2024 | MYR | 8.6 | 8.65 | 8.6 | 8.65 | 8.65 | -0.01 (-0.12%) | 5,100 |
22 Feb 2024 | MYR | 8.65 | 8.66 | 8.61 | 8.66 | 8.66 | +0.01 (+0.12%) | 1,300 |
21 Feb 2024 | MYR | 8.61 | 8.65 | 8.61 | 8.65 | 8.65 | -0.03 (-0.35%) | 1,500 |
20 Feb 2024 | MYR | 8.66 | 8.68 | 8.66 | 8.68 | 8.68 | +0.02 (+0.23%) | 4,900 |
19 Feb 2024 | MYR | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | +0.02 (+0.23%) | 100 |
16 Feb 2024 | MYR | 8.55 | 8.64 | 8.55 | 8.64 | 8.64 | +0.04 (+0.47%) | 2,600 |
15 Feb 2024 | MYR | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 0.0 (0.0%) | 0 |
14 Feb 2024 | MYR | 8.55 | 8.6 | 8.52 | 8.6 | 8.6 | 0.0 (0.0%) | 7,100 |
13 Feb 2024 | MYR | 8.53 | 8.6 | 8.53 | 8.6 | 8.6 | +0.07 (+0.82%) | 3,600 |
9 Feb 2024 | MYR | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.0 (0.0%) | 0 |
8 Feb 2024 | MYR | 8.45 | 8.53 | 8.45 | 8.53 | 8.53 | +0.04 (+0.47%) | 700 |
7 Feb 2024 | MYR | 8.45 | 8.49 | 8.45 | 8.49 | 8.49 | +0.04 (+0.47%) | 1,300 |
6 Feb 2024 | MYR | 8.45 | 8.49 | 8.45 | 8.45 | 8.45 | 0.0 (0.0%) | 3,700 |
5 Feb 2024 | MYR | 8.39 | 8.45 | 8.39 | 8.45 | 8.45 | +0.06 (+0.72%) | 2,900 |