Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | MYR | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 1,251,600 |
21 Mar 2024 | MYR | 1.06 | 1.08 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 749,800 |
20 Mar 2024 | MYR | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 618,400 |
19 Mar 2024 | MYR | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 799,400 |
18 Mar 2024 | MYR | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 910,600 |
15 Mar 2024 | MYR | 1.07 | 1.09 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 1,591,600 |
14 Mar 2024 | MYR | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | +0.03 (+2.88%) | 1,135,600 |
13 Mar 2024 | MYR | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 468,300 |
12 Mar 2024 | MYR | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 2,306,300 |
11 Mar 2024 | MYR | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 214,700 |
8 Mar 2024 | MYR | 1.06 | 1.1 | 1.04 | 1.08 | 1.08 | +0.04 (+3.85%) | 1,733,200 |
7 Mar 2024 | MYR | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 3,059,200 |
6 Mar 2024 | MYR | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | +0.02 (+1.96%) | 906,400 |
5 Mar 2024 | MYR | 0.985 | 1.06 | 0.985 | 1.02 | 1.02 | +0.035 (+3.55%) | 3,347,300 |
4 Mar 2024 | MYR | 1.03 | 1.04 | 0.98 | 0.985 | 0.985 | -0.045 (-4.37%) | 4,384,900 |
1 Mar 2024 | MYR | 1.11 | 1.11 | 1.01 | 1.03 | 1.03 | -0.09 (-8.04%) | 1,908,300 |
29 Feb 2024 | MYR | 1.16 | 1.18 | 1.08 | 1.12 | 1.12 | -0.05 (-4.27%) | 3,579,700 |
28 Feb 2024 | MYR | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 738,200 |
27 Feb 2024 | MYR | 1.16 | 1.2 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 2,797,500 |
26 Feb 2024 | MYR | 1.2 | 1.21 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 2,554,600 |
23 Feb 2024 | MYR | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 2,862,600 |
22 Feb 2024 | MYR | 1.2 | 1.21 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 2,157,900 |
21 Feb 2024 | MYR | 1.17 | 1.21 | 1.16 | 1.2 | 1.2 | +0.02 (+1.69%) | 4,446,200 |
20 Feb 2024 | MYR | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | +0.04 (+3.51%) | 4,294,400 |
19 Feb 2024 | MYR | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 3,424,100 |
16 Feb 2024 | MYR | 1.1 | 1.14 | 1.08 | 1.13 | 1.13 | +0.03 (+2.73%) | 2,844,800 |
15 Feb 2024 | MYR | 1.11 | 1.14 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 5,660,600 |
14 Feb 2024 | MYR | 1.05 | 1.12 | 1.05 | 1.11 | 1.11 | +0.05 (+4.72%) | 6,194,400 |
13 Feb 2024 | MYR | 1.05 | 1.08 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 2,719,700 |
9 Feb 2024 | MYR | 1.02 | 1.05 | 1 | 1.05 | 1.05 | +0.02 (+1.94%) | 1,772,800 |