Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2024 | MYR | 1.2 | 1.24 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 1,736,500 |
18 Mar 2024 | MYR | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -0.06 (-4.72%) | 1,355,400 |
15 Mar 2024 | MYR | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | +0.03 (+2.42%) | 186,300 |
14 Mar 2024 | MYR | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 246,700 |
13 Mar 2024 | MYR | 1.23 | 1.26 | 1.21 | 1.26 | 1.26 | +0.03 (+2.44%) | 253,900 |
12 Mar 2024 | MYR | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 617,200 |
11 Mar 2024 | MYR | 1.22 | 1.23 | 1.2 | 1.23 | 1.23 | 0.0 (0.0%) | 707,100 |
8 Mar 2024 | MYR | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | +0.05 (+4.24%) | 1,154,500 |
7 Mar 2024 | MYR | 1.2 | 1.22 | 1.15 | 1.18 | 1.18 | -0.02 (-1.67%) | 1,867,100 |
6 Mar 2024 | MYR | 1.23 | 1.23 | 1.18 | 1.2 | 1.2 | -0.03 (-2.44%) | 755,000 |
5 Mar 2024 | MYR | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 204,000 |
4 Mar 2024 | MYR | 1.3 | 1.3 | 1.25 | 1.26 | 1.26 | -0.04 (-3.08%) | 359,000 |
1 Mar 2024 | MYR | 1.31 | 1.31 | 1.24 | 1.3 | 1.3 | -0.02 (-1.52%) | 992,300 |
29 Feb 2024 | MYR | 1.27 | 1.32 | 1.26 | 1.32 | 1.32 | +0.04 (+3.13%) | 1,426,000 |
28 Feb 2024 | MYR | 1.27 | 1.29 | 1.24 | 1.28 | 1.28 | +0.07 (+5.79%) | 1,543,600 |
27 Feb 2024 | MYR | 1.26 | 1.26 | 1.19 | 1.21 | 1.21 | -0.05 (-3.97%) | 1,178,900 |
26 Feb 2024 | MYR | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | +0.05 (+4.13%) | 480,900 |
23 Feb 2024 | MYR | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 191,600 |
22 Feb 2024 | MYR | 1.26 | 1.26 | 1.19 | 1.22 | 1.22 | -0.05 (-3.94%) | 1,352,900 |
21 Feb 2024 | MYR | 1.29 | 1.32 | 1.21 | 1.27 | 1.27 | 0.0 (0.0%) | 1,679,300 |
20 Feb 2024 | MYR | 1.17 | 1.28 | 1.16 | 1.27 | 1.27 | +0.1 (+8.55%) | 2,359,000 |
19 Feb 2024 | MYR | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 166,600 |
16 Feb 2024 | MYR | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 624,200 |
15 Feb 2024 | MYR | 1.2 | 1.2 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 723,500 |
14 Feb 2024 | MYR | 1.16 | 1.2 | 1.16 | 1.2 | 1.2 | +0.03 (+2.56%) | 297,100 |
13 Feb 2024 | MYR | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 250,800 |
9 Feb 2024 | MYR | 1.17 | 1.2 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 223,200 |
8 Feb 2024 | MYR | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | +0.03 (+2.61%) | 160,000 |
7 Feb 2024 | MYR | 1.2 | 1.2 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 265,200 |
6 Feb 2024 | MYR | 1.14 | 1.21 | 1.14 | 1.2 | 1.2 | +0.05 (+4.35%) | 282,200 |