Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | MYR | 9.1 | 9.18 | 9.05 | 9.1 | 9.1 | -0.02 (-0.22%) | 3,936,200 |
21 Mar 2024 | MYR | 9.12 | 9.15 | 9.07 | 9.12 | 9.12 | 0.0 (0.0%) | 5,062,200 |
20 Mar 2024 | MYR | 9.27 | 9.27 | 9.07 | 9.12 | 9.12 | -0.03 (-0.33%) | 6,800,800 |
19 Mar 2024 | MYR | 9.16 | 9.28 | 9.11 | 9.15 | 9.15 | -0.08 (-0.87%) | 4,457,800 |
18 Mar 2024 | MYR | 9.38 | 9.38 | 9.15 | 9.23 | 9.23 | -0.17 (-1.81%) | 3,369,900 |
15 Mar 2024 | MYR | 8.91 | 9.45 | 8.91 | 9.4 | 9.4 | +0.4 (+4.44%) | 15,225,400 |
14 Mar 2024 | MYR | 8.65 | 9 | 8.64 | 9 | 9 | +0.35 (+4.05%) | 4,083,600 |
13 Mar 2024 | MYR | 8.59 | 8.69 | 8.55 | 8.65 | 8.65 | +0.11 (+1.29%) | 4,659,300 |
12 Mar 2024 | MYR | 8.49 | 8.56 | 8.47 | 8.54 | 8.54 | +0.1 (+1.18%) | 1,650,500 |
11 Mar 2024 | MYR | 8.42 | 8.49 | 8.42 | 8.44 | 8.44 | +0.02 (+0.24%) | 1,812,300 |
8 Mar 2024 | MYR | 8.38 | 8.44 | 8.36 | 8.42 | 8.42 | +0.08 (+0.96%) | 1,544,800 |
7 Mar 2024 | MYR | 8.4 | 8.4 | 8.28 | 8.34 | 8.34 | +0.01 (+0.12%) | 1,618,800 |
6 Mar 2024 | MYR | 8.3 | 8.4 | 8.26 | 8.33 | 8.33 | +0.05 (+0.60%) | 1,154,200 |
5 Mar 2024 | MYR | 8.48 | 8.48 | 8.24 | 8.28 | 8.28 | -0.14 (-1.66%) | 1,504,800 |
4 Mar 2024 | MYR | 8.49 | 8.5 | 8.38 | 8.42 | 8.42 | -0.07 (-0.82%) | 1,630,500 |
1 Mar 2024 | MYR | 8.44 | 8.58 | 8.43 | 8.49 | 8.49 | +0.01 (+0.12%) | 1,605,600 |
29 Feb 2024 | MYR | 8.46 | 8.48 | 8.23 | 8.48 | 8.48 | +0.03 (+0.36%) | 5,904,000 |
28 Feb 2024 | MYR | 8.44 | 8.5 | 8.39 | 8.45 | 8.45 | +0.01 (+0.12%) | 1,920,500 |
27 Feb 2024 | MYR | 8.45 | 8.6 | 8.4 | 8.44 | 8.44 | 0.0 (0.0%) | 3,095,300 |
26 Feb 2024 | MYR | 8.05 | 8.47 | 8.04 | 8.44 | 8.44 | +0.41 (+5.11%) | 4,822,600 |
23 Feb 2024 | MYR | 8.04 | 8.04 | 8.02 | 8.03 | 8.03 | -0.01 (-0.12%) | 1,189,900 |
22 Feb 2024 | MYR | 8.06 | 8.06 | 8.03 | 8.04 | 8.04 | -0.02 (-0.25%) | 719,000 |
21 Feb 2024 | MYR | 8.06 | 8.08 | 8.03 | 8.06 | 8.06 | +0.01 (+0.12%) | 970,700 |
20 Feb 2024 | MYR | 8.05 | 8.05 | 7.98 | 8.05 | 8.05 | +0.05 (+0.63%) | 3,438,300 |
19 Feb 2024 | MYR | 8.05 | 8.08 | 7.98 | 8 | 8 | -0.05 (-0.62%) | 1,277,300 |
16 Feb 2024 | MYR | 8.08 | 8.08 | 8.02 | 8.05 | 8.05 | +0.02 (+0.25%) | 1,830,700 |
15 Feb 2024 | MYR | 7.99 | 8.03 | 7.92 | 8.03 | 8.03 | +0.04 (+0.50%) | 3,154,100 |
14 Feb 2024 | MYR | 7.91 | 8.06 | 7.9 | 7.99 | 7.99 | +0.09 (+1.14%) | 1,481,700 |
13 Feb 2024 | MYR | 7.9 | 7.94 | 7.87 | 7.9 | 7.9 | 0.0 (0.0%) | 1,843,100 |
9 Feb 2024 | MYR | 7.97 | 7.99 | 7.84 | 7.9 | 7.9 | -0.01 (-0.13%) | 625,000 |