Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2024 | MYR | 1.87 | 1.89 | 1.85 | 1.87 | 1.87 | 0.0 (0.0%) | 245,400 |
22 Mar 2024 | MYR | 1.88 | 1.9 | 1.87 | 1.87 | 1.87 | -0.02 (-1.06%) | 706,700 |
21 Mar 2024 | MYR | 1.91 | 1.92 | 1.85 | 1.89 | 1.89 | -0.02 (-1.05%) | 842,100 |
20 Mar 2024 | MYR | 1.92 | 1.92 | 1.88 | 1.91 | 1.91 | 0.0 (0.0%) | 589,400 |
19 Mar 2024 | MYR | 1.93 | 1.94 | 1.91 | 1.91 | 1.91 | -0.01 (-0.52%) | 267,800 |
18 Mar 2024 | MYR | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | -0.01 (-0.52%) | 396,400 |
15 Mar 2024 | MYR | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -0.02 (-1.03%) | 454,200 |
14 Mar 2024 | MYR | 1.99 | 1.99 | 1.93 | 1.95 | 1.95 | -0.04 (-2.01%) | 357,700 |
13 Mar 2024 | MYR | 1.96 | 2.02 | 1.94 | 1.99 | 1.99 | +0.05 (+2.58%) | 915,900 |
12 Mar 2024 | MYR | 1.92 | 2.02 | 1.92 | 1.94 | 1.94 | +0.02 (+1.04%) | 2,898,200 |
11 Mar 2024 | MYR | 1.89 | 1.97 | 1.86 | 1.92 | 1.92 | +0.01 (+0.52%) | 1,497,300 |
8 Mar 2024 | MYR | 1.91 | 1.92 | 1.86 | 1.91 | 1.91 | -0.02 (-1.04%) | 1,184,100 |
7 Mar 2024 | MYR | 1.93 | 1.94 | 1.89 | 1.93 | 1.93 | 0.0 (0.0%) | 824,500 |
6 Mar 2024 | MYR | 1.95 | 1.97 | 1.92 | 1.93 | 1.93 | -0.02 (-1.03%) | 683,000 |
5 Mar 2024 | MYR | 1.96 | 1.98 | 1.9 | 1.95 | 1.95 | -0.01 (-0.51%) | 1,583,300 |
4 Mar 2024 | MYR | 1.93 | 2.02 | 1.91 | 1.96 | 1.96 | +0.03 (+1.55%) | 2,761,100 |
1 Mar 2024 | MYR | 1.94 | 1.98 | 1.9 | 1.93 | 1.93 | -0.01 (-0.52%) | 2,704,400 |
29 Feb 2024 | MYR | 1.9 | 2.02 | 1.81 | 1.94 | 1.94 | -0.52 (-21.14%) | 15,086,400 |
28 Feb 2024 | MYR | 2.49 | 2.53 | 2.41 | 2.46 | 2.46 | -0.03 (-1.20%) | 1,215,700 |
27 Feb 2024 | MYR | 2.5 | 2.51 | 2.43 | 2.49 | 2.49 | +0.01 (+0.40%) | 1,609,000 |
26 Feb 2024 | MYR | 2.39 | 2.54 | 2.35 | 2.48 | 2.48 | +0.09 (+3.77%) | 2,645,800 |
23 Feb 2024 | MYR | 2.25 | 2.49 | 2.25 | 2.39 | 2.39 | +0.15 (+6.70%) | 4,016,600 |
22 Feb 2024 | MYR | 2.24 | 2.25 | 2.23 | 2.24 | 2.24 | 0.0 (0.0%) | 1,539,600 |
21 Feb 2024 | MYR | 2.25 | 2.25 | 2.23 | 2.24 | 2.24 | 0.0 (0.0%) | 567,200 |
20 Feb 2024 | MYR | 2.21 | 2.29 | 2.21 | 2.24 | 2.24 | +0.03 (+1.36%) | 940,000 |
19 Feb 2024 | MYR | 2.24 | 2.26 | 2.21 | 2.21 | 2.21 | -0.03 (-1.34%) | 610,900 |
16 Feb 2024 | MYR | 2.28 | 2.28 | 2.23 | 2.24 | 2.24 | -0.04 (-1.75%) | 359,600 |
15 Feb 2024 | MYR | 2.25 | 2.31 | 2.24 | 2.28 | 2.28 | +0.02 (+0.88%) | 838,000 |
14 Feb 2024 | MYR | 2.31 | 2.31 | 2.22 | 2.26 | 2.26 | -0.06 (-2.59%) | 1,023,700 |
13 Feb 2024 | MYR | 2.32 | 2.38 | 2.29 | 2.32 | 2.32 | +0.02 (+0.87%) | 886,100 |