Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 1.5 | 1.52 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 1,715,800 |
26 Mar 2024 | MYR | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | -0.02 (-1.32%) | 1,340,100 |
25 Mar 2024 | MYR | 1.51 | 1.54 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 1,398,700 |
22 Mar 2024 | MYR | 1.5 | 1.54 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 2,781,000 |
21 Mar 2024 | MYR | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | +0.04 (+2.76%) | 2,609,500 |
20 Mar 2024 | MYR | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 1,113,500 |
19 Mar 2024 | MYR | 1.47 | 1.48 | 1.44 | 1.47 | 1.47 | +0.01 (+0.68%) | 1,579,300 |
18 Mar 2024 | MYR | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | +0.03 (+2.10%) | 1,882,400 |
15 Mar 2024 | MYR | 1.43 | 1.45 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 2,242,800 |
14 Mar 2024 | MYR | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 945,800 |
13 Mar 2024 | MYR | 1.44 | 1.47 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 1,688,100 |
12 Mar 2024 | MYR | 1.45 | 1.46 | 1.41 | 1.44 | 1.44 | -0.02 (-1.37%) | 3,410,000 |
11 Mar 2024 | MYR | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | -0.02 (-1.35%) | 1,615,900 |
8 Mar 2024 | MYR | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -0.03 (-1.99%) | 1,119,600 |
7 Mar 2024 | MYR | 1.48 | 1.51 | 1.46 | 1.51 | 1.51 | +0.04 (+2.72%) | 2,571,000 |
6 Mar 2024 | MYR | 1.51 | 1.53 | 1.47 | 1.47 | 1.47 | -0.07 (-4.55%) | 2,505,400 |
5 Mar 2024 | MYR | 1.56 | 1.58 | 1.51 | 1.54 | 1.54 | -0.02 (-1.28%) | 1,828,300 |
4 Mar 2024 | MYR | 1.5 | 1.56 | 1.48 | 1.56 | 1.56 | +0.06 (+4%) | 1,744,500 |
1 Mar 2024 | MYR | 1.52 | 1.54 | 1.47 | 1.5 | 1.5 | -0.03 (-1.96%) | 1,759,900 |
29 Feb 2024 | MYR | 1.58 | 1.6 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 3,961,500 |
28 Feb 2024 | MYR | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -0.04 (-2.55%) | 1,476,800 |
27 Feb 2024 | MYR | 1.54 | 1.57 | 1.49 | 1.57 | 1.57 | +0.03 (+1.95%) | 2,214,800 |
26 Feb 2024 | MYR | 1.58 | 1.59 | 1.54 | 1.54 | 1.54 | -0.04 (-2.53%) | 667,300 |
23 Feb 2024 | MYR | 1.52 | 1.58 | 1.51 | 1.58 | 1.58 | +0.07 (+4.64%) | 2,399,600 |
22 Feb 2024 | MYR | 1.52 | 1.53 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 1,397,800 |
21 Feb 2024 | MYR | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -0.04 (-2.56%) | 1,381,400 |
20 Feb 2024 | MYR | 1.52 | 1.56 | 1.5 | 1.56 | 1.56 | +0.04 (+2.63%) | 1,454,100 |
19 Feb 2024 | MYR | 1.53 | 1.53 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 1,162,600 |
16 Feb 2024 | MYR | 1.48 | 1.54 | 1.47 | 1.53 | 1.53 | +0.05 (+3.38%) | 2,632,100 |
15 Feb 2024 | MYR | 1.47 | 1.5 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 930,000 |