Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | MYR | 1.49 | 1.5 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 1,444,600 |
21 Mar 2024 | MYR | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | +0.02 (+1.36%) | 1,146,300 |
20 Mar 2024 | MYR | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 982,700 |
19 Mar 2024 | MYR | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 1,812,300 |
18 Mar 2024 | MYR | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 1,178,900 |
15 Mar 2024 | MYR | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 537,400 |
14 Mar 2024 | MYR | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 416,900 |
13 Mar 2024 | MYR | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | +0.03 (+2.13%) | 886,100 |
12 Mar 2024 | MYR | 1.42 | 1.42 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 479,500 |
11 Mar 2024 | MYR | 1.43 | 1.43 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 927,300 |
8 Mar 2024 | MYR | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 528,800 |
7 Mar 2024 | MYR | 1.4 | 1.44 | 1.39 | 1.44 | 1.44 | +0.03 (+2.13%) | 1,061,700 |
6 Mar 2024 | MYR | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,008,100 |
5 Mar 2024 | MYR | 1.42 | 1.42 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 742,500 |
4 Mar 2024 | MYR | 1.4 | 1.42 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 414,900 |
1 Mar 2024 | MYR | 1.41 | 1.42 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 2,059,100 |
29 Feb 2024 | MYR | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -0.05 (-3.42%) | 2,825,700 |
28 Feb 2024 | MYR | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 1,855,800 |
27 Feb 2024 | MYR | 1.51 | 1.51 | 1.43 | 1.45 | 1.45 | -0.06 (-3.97%) | 5,357,200 |
26 Feb 2024 | MYR | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 1,232,800 |
23 Feb 2024 | MYR | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 1,176,600 |
22 Feb 2024 | MYR | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 1,208,500 |
21 Feb 2024 | MYR | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 1,303,200 |
20 Feb 2024 | MYR | 1.52 | 1.57 | 1.51 | 1.54 | 1.54 | +0.02 (+1.32%) | 5,235,000 |
19 Feb 2024 | MYR | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 2,616,000 |
16 Feb 2024 | MYR | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 1,717,700 |
15 Feb 2024 | MYR | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | +0.02 (+1.32%) | 2,602,400 |
14 Feb 2024 | MYR | 1.5 | 1.52 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 1,498,000 |
13 Feb 2024 | MYR | 1.51 | 1.51 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 1,006,800 |
9 Feb 2024 | MYR | 1.5 | 1.51 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 676,300 |