Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | MYR | 6.23 | 6.25 | 6.18 | 6.22 | 6.22 | 0.0 (0.0%) | 136,000 |
15 Mar 2024 | MYR | 6.25 | 6.28 | 6.18 | 6.22 | 6.22 | -0.03 (-0.48%) | 276,800 |
14 Mar 2024 | MYR | 6.28 | 6.29 | 6.24 | 6.25 | 6.25 | -0.03 (-0.48%) | 78,700 |
13 Mar 2024 | MYR | 6.21 | 6.28 | 6.2 | 6.28 | 6.28 | +0.07 (+1.13%) | 136,700 |
12 Mar 2024 | MYR | 6.22 | 6.24 | 6.21 | 6.21 | 6.21 | -0.01 (-0.16%) | 102,500 |
11 Mar 2024 | MYR | 6.22 | 6.24 | 6.2 | 6.22 | 6.22 | -0.02 (-0.32%) | 141,600 |
8 Mar 2024 | MYR | 6.16 | 6.25 | 6.12 | 6.24 | 6.24 | +0.08 (+1.30%) | 126,500 |
7 Mar 2024 | MYR | 6.18 | 6.22 | 6.15 | 6.16 | 6.16 | -0.01 (-0.16%) | 412,700 |
6 Mar 2024 | MYR | 6.3 | 6.3 | 6.15 | 6.17 | 6.17 | -0.15 (-2.37%) | 450,500 |
5 Mar 2024 | MYR | 6.38 | 6.42 | 6.28 | 6.32 | 6.32 | -0.06 (-0.94%) | 329,700 |
4 Mar 2024 | MYR | 6.4 | 6.43 | 6.37 | 6.38 | 6.38 | -0.02 (-0.31%) | 150,500 |
1 Mar 2024 | MYR | 6.31 | 6.4 | 6.31 | 6.4 | 6.4 | +0.06 (+0.95%) | 275,100 |
29 Feb 2024 | MYR | 6.45 | 6.45 | 6.3 | 6.34 | 6.34 | -0.08 (-1.25%) | 166,300 |
28 Feb 2024 | MYR | 6.48 | 6.5 | 6.37 | 6.42 | 6.42 | -0.05 (-0.77%) | 284,300 |
27 Feb 2024 | MYR | 6.53 | 6.54 | 6.43 | 6.47 | 6.47 | -0.01 (-0.15%) | 319,200 |
26 Feb 2024 | MYR | 6.3 | 6.56 | 6.3 | 6.48 | 6.48 | +0.18 (+2.86%) | 1,124,100 |
23 Feb 2024 | MYR | 6.26 | 6.3 | 6.24 | 6.3 | 6.3 | +0.04 (+0.64%) | 424,200 |
22 Feb 2024 | MYR | 6.29 | 6.29 | 6.24 | 6.26 | 6.26 | -0.02 (-0.32%) | 109,000 |
21 Feb 2024 | MYR | 6.23 | 6.28 | 6.2 | 6.28 | 6.28 | +0.05 (+0.80%) | 324,600 |
20 Feb 2024 | MYR | 6.28 | 6.3 | 6.2 | 6.23 | 6.23 | -0.06 (-0.95%) | 429,400 |
19 Feb 2024 | MYR | 6.19 | 6.31 | 6.19 | 6.29 | 6.29 | +0.11 (+1.78%) | 581,100 |
16 Feb 2024 | MYR | 6.16 | 6.18 | 6.14 | 6.18 | 6.18 | +0.04 (+0.65%) | 183,100 |
15 Feb 2024 | MYR | 6.14 | 6.19 | 6.1 | 6.14 | 6.14 | +0.02 (+0.33%) | 583,200 |
14 Feb 2024 | MYR | 6.05 | 6.15 | 6.05 | 6.12 | 6.12 | +0.08 (+1.32%) | 521,500 |
13 Feb 2024 | MYR | 5.97 | 6.04 | 5.97 | 6.04 | 6.04 | +0.05 (+0.83%) | 374,300 |
9 Feb 2024 | MYR | 6.01 | 6.01 | 5.96 | 5.99 | 5.99 | -0.02 (-0.33%) | 193,600 |
8 Feb 2024 | MYR | 5.95 | 6.06 | 5.94 | 6.01 | 6.01 | +0.08 (+1.35%) | 376,600 |
7 Feb 2024 | MYR | 5.94 | 5.97 | 5.92 | 5.93 | 5.93 | -0.01 (-0.17%) | 275,500 |
6 Feb 2024 | MYR | 5.92 | 5.96 | 5.89 | 5.94 | 5.94 | +0.02 (+0.34%) | 381,600 |
5 Feb 2024 | MYR | 5.9 | 5.93 | 5.85 | 5.92 | 5.92 | +0.03 (+0.51%) | 387,400 |