Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 1.32 | 1.34 | 1.3 | 1.34 | 1.34 | +0.02 (+1.52%) | 85,600 |
26 Mar 2024 | MYR | 1.28 | 1.32 | 1.26 | 1.32 | 1.32 | +0.03 (+2.33%) | 268,500 |
25 Mar 2024 | MYR | 1.26 | 1.3 | 1.26 | 1.29 | 1.29 | +0.12 (+10.26%) | 245,200 |
22 Mar 2024 | MYR | 1.11 | 1.23 | 1.11 | 1.17 | 1.17 | +0.04 (+3.54%) | 412,500 |
21 Mar 2024 | MYR | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 100,800 |
20 Mar 2024 | MYR | 1.11 | 1.13 | 1.09 | 1.13 | 1.13 | -0.02 (-1.74%) | 879,100 |
19 Mar 2024 | MYR | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 363,600 |
18 Mar 2024 | MYR | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 283,500 |
15 Mar 2024 | MYR | 1.16 | 1.18 | 1.12 | 1.17 | 1.17 | -0.01 (-0.85%) | 197,600 |
14 Mar 2024 | MYR | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 93,900 |
13 Mar 2024 | MYR | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 46,700 |
12 Mar 2024 | MYR | 1.2 | 1.2 | 1.16 | 1.19 | 1.19 | -0.01 (-0.83%) | 57,000 |
11 Mar 2024 | MYR | 1.19 | 1.22 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 206,800 |
8 Mar 2024 | MYR | 1.16 | 1.2 | 1.15 | 1.19 | 1.19 | 0.0 (0.0%) | 103,900 |
7 Mar 2024 | MYR | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 41,300 |
6 Mar 2024 | MYR | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | +0.01 (+0.85%) | 50,900 |
5 Mar 2024 | MYR | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 591,300 |
4 Mar 2024 | MYR | 1.17 | 1.21 | 1.17 | 1.2 | 1.2 | -0.02 (-1.64%) | 125,300 |
1 Mar 2024 | MYR | 1.2 | 1.22 | 1.17 | 1.22 | 1.22 | +0.01 (+0.83%) | 136,600 |
29 Feb 2024 | MYR | 1.25 | 1.25 | 1.16 | 1.21 | 1.21 | -0.05 (-3.97%) | 1,171,000 |
28 Feb 2024 | MYR | 1.32 | 1.32 | 1.24 | 1.26 | 1.26 | -0.07 (-5.26%) | 1,426,100 |
27 Feb 2024 | MYR | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 2,047,100 |
26 Feb 2024 | MYR | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -0.01 (-0.73%) | 1,709,900 |
23 Feb 2024 | MYR | 1.32 | 1.37 | 1.31 | 1.37 | 1.37 | +0.05 (+3.79%) | 709,300 |
22 Feb 2024 | MYR | 1.33 | 1.33 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 136,800 |
21 Feb 2024 | MYR | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 142,700 |
20 Feb 2024 | MYR | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -0.05 (-3.62%) | 2,427,100 |
19 Feb 2024 | MYR | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 119,900 |
16 Feb 2024 | MYR | 1.33 | 1.38 | 1.32 | 1.38 | 1.38 | +0.02 (+1.47%) | 2,456,500 |
15 Feb 2024 | MYR | 1.33 | 1.36 | 1.31 | 1.36 | 1.36 | +0.01 (+0.74%) | 349,300 |