Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | MYR | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 274,100 |
21 Mar 2024 | MYR | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 150,800 |
20 Mar 2024 | MYR | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -0.03 (-1.59%) | 195,600 |
19 Mar 2024 | MYR | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -0.03 (-1.56%) | 112,200 |
18 Mar 2024 | MYR | 1.9 | 1.92 | 1.9 | 1.92 | 1.92 | +0.02 (+1.05%) | 88,700 |
15 Mar 2024 | MYR | 1.91 | 1.93 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 552,700 |
14 Mar 2024 | MYR | 1.93 | 1.93 | 1.9 | 1.9 | 1.9 | -0.03 (-1.55%) | 229,300 |
13 Mar 2024 | MYR | 1.91 | 1.94 | 1.9 | 1.93 | 1.93 | -0.03 (-1.53%) | 735,600 |
12 Mar 2024 | MYR | 1.94 | 1.98 | 1.92 | 1.96 | 1.96 | +0.04 (+2.08%) | 1,751,300 |
11 Mar 2024 | MYR | 1.93 | 1.96 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 973,000 |
8 Mar 2024 | MYR | 1.93 | 1.95 | 1.91 | 1.92 | 1.92 | +0.02 (+1.05%) | 1,724,300 |
7 Mar 2024 | MYR | 1.88 | 1.94 | 1.88 | 1.9 | 1.9 | +0.03 (+1.60%) | 1,818,000 |
6 Mar 2024 | MYR | 1.82 | 1.88 | 1.82 | 1.87 | 1.87 | +0.03 (+1.63%) | 587,700 |
5 Mar 2024 | MYR | 1.85 | 1.85 | 1.81 | 1.84 | 1.84 | -0.01 (-0.54%) | 241,800 |
4 Mar 2024 | MYR | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | -0.01 (-0.54%) | 245,000 |
1 Mar 2024 | MYR | 1.85 | 1.86 | 1.83 | 1.86 | 1.86 | 0.0 (0.0%) | 222,200 |
29 Feb 2024 | MYR | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | +0.03 (+1.64%) | 161,200 |
28 Feb 2024 | MYR | 1.86 | 1.88 | 1.83 | 1.83 | 1.83 | -0.02 (-1.08%) | 547,300 |
27 Feb 2024 | MYR | 1.86 | 1.88 | 1.85 | 1.85 | 1.85 | -0.02 (-1.07%) | 179,000 |
26 Feb 2024 | MYR | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | +0.03 (+1.63%) | 240,700 |
23 Feb 2024 | MYR | 1.88 | 1.88 | 1.82 | 1.84 | 1.84 | -0.04 (-2.13%) | 493,200 |
22 Feb 2024 | MYR | 1.91 | 1.91 | 1.87 | 1.88 | 1.88 | -0.03 (-1.57%) | 346,900 |
21 Feb 2024 | MYR | 1.9 | 1.92 | 1.89 | 1.91 | 1.91 | +0.02 (+1.06%) | 673,200 |
20 Feb 2024 | MYR | 1.87 | 1.93 | 1.87 | 1.89 | 1.89 | +0.04 (+2.16%) | 1,621,900 |
19 Feb 2024 | MYR | 1.82 | 1.87 | 1.82 | 1.85 | 1.85 | +0.03 (+1.65%) | 1,932,700 |
16 Feb 2024 | MYR | 1.83 | 1.86 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 1,275,800 |
15 Feb 2024 | MYR | 1.8 | 1.83 | 1.8 | 1.83 | 1.83 | +0.05 (+2.81%) | 472,200 |
14 Feb 2024 | MYR | 1.82 | 1.83 | 1.78 | 1.78 | 1.78 | -0.04 (-2.20%) | 701,300 |
13 Feb 2024 | MYR | 1.83 | 1.83 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 362,200 |
9 Feb 2024 | MYR | 1.8 | 1.85 | 1.79 | 1.83 | 1.83 | +0.03 (+1.67%) | 70,900 |