Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2024 | MYR | 1.29 | 1.29 | 1.22 | 1.23 | 1.23 | -0.06 (-4.65%) | 971,400 |
11 Mar 2024 | MYR | 1.17 | 1.31 | 1.17 | 1.29 | 1.29 | +0.11 (+9.32%) | 4,426,500 |
8 Mar 2024 | MYR | 1.15 | 1.19 | 1.13 | 1.18 | 1.18 | +0.03 (+2.61%) | 699,400 |
7 Mar 2024 | MYR | 1.19 | 1.21 | 1.13 | 1.15 | 1.15 | -0.03 (-2.54%) | 975,100 |
6 Mar 2024 | MYR | 1.08 | 1.21 | 1.07 | 1.18 | 1.18 | +0.07 (+6.31%) | 3,646,100 |
5 Mar 2024 | MYR | 1.11 | 1.13 | 1.07 | 1.11 | 1.11 | +0.02 (+1.83%) | 1,296,200 |
4 Mar 2024 | MYR | 1.18 | 1.18 | 1.08 | 1.09 | 1.09 | -0.09 (-7.63%) | 1,497,600 |
1 Mar 2024 | MYR | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 932,900 |
29 Feb 2024 | MYR | 1.26 | 1.27 | 1.17 | 1.18 | 1.18 | -0.15 (-11.28%) | 3,165,400 |
28 Feb 2024 | MYR | 1.35 | 1.35 | 1.29 | 1.33 | 1.33 | -0.02 (-1.48%) | 672,000 |
27 Feb 2024 | MYR | 1.41 | 1.41 | 1.34 | 1.35 | 1.35 | -0.06 (-4.26%) | 1,431,800 |
26 Feb 2024 | MYR | 1.27 | 1.45 | 1.25 | 1.41 | 1.41 | +0.15 (+11.90%) | 3,467,700 |
23 Feb 2024 | MYR | 1.24 | 1.3 | 1.22 | 1.26 | 1.26 | +0.05 (+4.13%) | 1,095,100 |
22 Feb 2024 | MYR | 1.21 | 1.21 | 1.18 | 1.21 | 1.21 | -0.02 (-1.63%) | 689,200 |
21 Feb 2024 | MYR | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | -0.02 (-1.60%) | 360,600 |
20 Feb 2024 | MYR | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | +0.03 (+2.46%) | 549,000 |
19 Feb 2024 | MYR | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.04 (-3.17%) | 600,400 |
16 Feb 2024 | MYR | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | -0.02 (-1.56%) | 278,200 |
15 Feb 2024 | MYR | 1.26 | 1.29 | 1.23 | 1.28 | 1.28 | +0.02 (+1.59%) | 311,800 |
14 Feb 2024 | MYR | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -0.06 (-4.55%) | 854,300 |
13 Feb 2024 | MYR | 1.33 | 1.34 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 471,800 |
9 Feb 2024 | MYR | 1.3 | 1.33 | 1.28 | 1.33 | 1.33 | +0.02 (+1.53%) | 568,200 |
8 Feb 2024 | MYR | 1.33 | 1.33 | 1.28 | 1.31 | 1.31 | 0.0 (0.0%) | 879,500 |
7 Feb 2024 | MYR | 1.22 | 1.31 | 1.21 | 1.31 | 1.31 | +0.08 (+6.50%) | 1,981,600 |
6 Feb 2024 | MYR | 1.23 | 1.24 | 1.19 | 1.23 | 1.23 | +0.01 (+0.82%) | 369,200 |
5 Feb 2024 | MYR | 1.19 | 1.26 | 1.16 | 1.22 | 1.22 | +0.03 (+2.52%) | 955,400 |
2 Feb 2024 | MYR | 1.19 | 1.2 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 165,100 |
31 Jan 2024 | MYR | 1.22 | 1.22 | 1.15 | 1.19 | 1.19 | -0.04 (-3.25%) | 517,400 |
30 Jan 2024 | MYR | 1.18 | 1.23 | 1.15 | 1.23 | 1.23 | +0.04 (+3.36%) | 974,900 |
29 Jan 2024 | MYR | 1.23 | 1.23 | 1.17 | 1.19 | 1.19 | -0.03 (-2.46%) | 955,700 |