Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2024 | MYR | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 172,800 |
8 Mar 2024 | MYR | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 167,000 |
7 Mar 2024 | MYR | 1.36 | 1.4 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 292,400 |
6 Mar 2024 | MYR | 1.31 | 1.39 | 1.3 | 1.37 | 1.37 | +0.08 (+6.20%) | 402,900 |
5 Mar 2024 | MYR | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 92,200 |
4 Mar 2024 | MYR | 1.3 | 1.31 | 1.28 | 1.31 | 1.31 | +0.01 (+0.77%) | 235,600 |
1 Mar 2024 | MYR | 1.29 | 1.3 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 301,200 |
29 Feb 2024 | MYR | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 228,300 |
28 Feb 2024 | MYR | 1.3 | 1.33 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 588,400 |
27 Feb 2024 | MYR | 1.28 | 1.31 | 1.2 | 1.31 | 1.31 | +0.02 (+1.55%) | 1,817,500 |
26 Feb 2024 | MYR | 1.37 | 1.37 | 1.28 | 1.29 | 1.29 | -0.08 (-5.84%) | 1,344,000 |
23 Feb 2024 | MYR | 1.41 | 1.43 | 1.36 | 1.37 | 1.37 | -0.04 (-2.84%) | 982,400 |
22 Feb 2024 | MYR | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | -0.01 (-0.70%) | 508,200 |
21 Feb 2024 | MYR | 1.47 | 1.47 | 1.38 | 1.42 | 1.42 | -0.06 (-4.05%) | 1,026,900 |
20 Feb 2024 | MYR | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | -0.06 (-3.90%) | 1,049,400 |
19 Feb 2024 | MYR | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 683,600 |
16 Feb 2024 | MYR | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 596,600 |
15 Feb 2024 | MYR | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 341,000 |
14 Feb 2024 | MYR | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 357,300 |
13 Feb 2024 | MYR | 1.54 | 1.58 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 390,900 |
9 Feb 2024 | MYR | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 325,400 |
8 Feb 2024 | MYR | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 389,800 |
7 Feb 2024 | MYR | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -0.04 (-2.55%) | 640,200 |
6 Feb 2024 | MYR | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 586,200 |
5 Feb 2024 | MYR | 1.61 | 1.63 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 450,500 |
2 Feb 2024 | MYR | 1.66 | 1.66 | 1.59 | 1.61 | 1.61 | -0.04 (-2.42%) | 743,800 |
31 Jan 2024 | MYR | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 450,700 |
30 Jan 2024 | MYR | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 368,800 |
29 Jan 2024 | MYR | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 157,700 |
26 Jan 2024 | MYR | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | +0.03 (+1.83%) | 472,900 |