Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | MYR | 1.85 | 1.9 | 1.83 | 1.88 | 1.88 | +0.03 (+1.62%) | 1,687,000 |
15 Mar 2024 | MYR | 1.9 | 1.9 | 1.83 | 1.85 | 1.85 | -0.05 (-2.63%) | 1,644,800 |
14 Mar 2024 | MYR | 1.9 | 1.95 | 1.87 | 1.9 | 1.9 | 0.0 (0.0%) | 2,796,800 |
13 Mar 2024 | MYR | 1.91 | 1.94 | 1.88 | 1.9 | 1.9 | -0.02 (-1.04%) | 1,574,100 |
12 Mar 2024 | MYR | 1.94 | 1.95 | 1.88 | 1.92 | 1.92 | -0.02 (-1.03%) | 3,120,900 |
11 Mar 2024 | MYR | 1.8 | 1.95 | 1.8 | 1.94 | 1.94 | +0.14 (+7.78%) | 7,802,500 |
8 Mar 2024 | MYR | 1.7 | 1.81 | 1.7 | 1.8 | 1.8 | +0.1 (+5.88%) | 4,057,400 |
7 Mar 2024 | MYR | 1.6 | 1.71 | 1.6 | 1.7 | 1.7 | +0.11 (+6.92%) | 4,233,700 |
6 Mar 2024 | MYR | 1.6 | 1.6 | 1.56 | 1.59 | 1.59 | -0.01 (-0.63%) | 1,059,400 |
5 Mar 2024 | MYR | 1.56 | 1.6 | 1.54 | 1.6 | 1.6 | +0.05 (+3.23%) | 1,028,900 |
4 Mar 2024 | MYR | 1.6 | 1.61 | 1.54 | 1.55 | 1.55 | -0.05 (-3.13%) | 1,477,000 |
1 Mar 2024 | MYR | 1.6 | 1.64 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 2,397,400 |
29 Feb 2024 | MYR | 1.52 | 1.63 | 1.51 | 1.6 | 1.6 | +0.03 (+1.91%) | 6,711,800 |
28 Feb 2024 | MYR | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 865,700 |
27 Feb 2024 | MYR | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | -0.01 (-0.63%) | 1,072,800 |
26 Feb 2024 | MYR | 1.63 | 1.64 | 1.57 | 1.59 | 1.59 | -0.04 (-2.45%) | 3,847,500 |
23 Feb 2024 | MYR | 1.68 | 1.69 | 1.63 | 1.63 | 1.63 | -0.04 (-2.40%) | 2,874,700 |
22 Feb 2024 | MYR | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 1,610,500 |
21 Feb 2024 | MYR | 1.66 | 1.72 | 1.65 | 1.67 | 1.67 | +0.01 (+0.60%) | 2,199,500 |
20 Feb 2024 | MYR | 1.69 | 1.7 | 1.66 | 1.66 | 1.66 | -0.03 (-1.78%) | 1,360,300 |
19 Feb 2024 | MYR | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | +0.03 (+1.81%) | 1,251,900 |
16 Feb 2024 | MYR | 1.66 | 1.66 | 1.63 | 1.66 | 1.66 | 0.0 (0.0%) | 1,352,900 |
15 Feb 2024 | MYR | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | 0.0 (0.0%) | 1,592,000 |
14 Feb 2024 | MYR | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -0.03 (-1.78%) | 1,402,900 |
13 Feb 2024 | MYR | 1.67 | 1.74 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 1,716,000 |
9 Feb 2024 | MYR | 1.68 | 1.7 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 960,700 |
8 Feb 2024 | MYR | 1.68 | 1.7 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 554,800 |
7 Feb 2024 | MYR | 1.68 | 1.7 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 158,900 |
6 Feb 2024 | MYR | 1.67 | 1.7 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 626,900 |
5 Feb 2024 | MYR | 1.69 | 1.7 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 491,200 |