Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | MYR | 6.87 | 6.87 | 6.79 | 6.79 | 6.79 | -0.08 (-1.16%) | 4,680,500 |
21 Mar 2024 | MYR | 6.83 | 6.91 | 6.82 | 6.87 | 6.87 | +0.04 (+0.59%) | 1,678,400 |
20 Mar 2024 | MYR | 6.83 | 6.9 | 6.82 | 6.83 | 6.83 | +0.02 (+0.29%) | 1,511,800 |
19 Mar 2024 | MYR | 6.86 | 6.88 | 6.76 | 6.81 | 6.81 | -0.05 (-0.73%) | 3,509,200 |
18 Mar 2024 | MYR | 6.9 | 6.91 | 6.81 | 6.86 | 6.86 | -0.04 (-0.58%) | 2,379,100 |
15 Mar 2024 | MYR | 6.83 | 7 | 6.83 | 6.9 | 6.9 | +0.03 (+0.44%) | 12,328,200 |
14 Mar 2024 | MYR | 6.81 | 6.88 | 6.76 | 6.87 | 6.87 | +0.06 (+0.88%) | 5,829,400 |
13 Mar 2024 | MYR | 6.92 | 6.93 | 6.78 | 6.81 | 6.81 | -0.11 (-1.59%) | 6,333,600 |
12 Mar 2024 | MYR | 6.85 | 7.02 | 6.85 | 6.92 | 6.92 | +0.02 (+0.29%) | 5,131,400 |
11 Mar 2024 | MYR | 6.81 | 6.97 | 6.81 | 6.9 | 6.9 | +0.09 (+1.32%) | 3,345,900 |
8 Mar 2024 | MYR | 6.96 | 7.01 | 6.8 | 6.81 | 6.81 | -0.13 (-1.87%) | 3,309,000 |
7 Mar 2024 | MYR | 6.94 | 7.01 | 6.89 | 6.94 | 6.94 | -0.02 (-0.29%) | 2,555,600 |
6 Mar 2024 | MYR | 6.87 | 7.03 | 6.8 | 6.96 | 6.96 | +0.1 (+1.46%) | 2,446,100 |
5 Mar 2024 | MYR | 6.95 | 6.95 | 6.71 | 6.86 | 6.86 | -0.02 (-0.29%) | 4,256,000 |
4 Mar 2024 | MYR | 6.9 | 6.98 | 6.85 | 6.88 | 6.88 | -0.05 (-0.72%) | 4,609,000 |
1 Mar 2024 | MYR | 6.98 | 7.07 | 6.88 | 6.93 | 6.93 | -0.07 (-1.00%) | 4,135,100 |
29 Feb 2024 | MYR | 6.92 | 7.02 | 6.88 | 7 | 7 | +0.15 (+2.19%) | 10,152,900 |
28 Feb 2024 | MYR | 6.89 | 6.93 | 6.8 | 6.85 | 6.85 | -0.09 (-1.30%) | 4,909,800 |
27 Feb 2024 | MYR | 6.88 | 6.95 | 6.63 | 6.94 | 6.94 | -0.05 (-0.72%) | 8,248,900 |
26 Feb 2024 | MYR | 6.95 | 7.02 | 6.73 | 6.99 | 6.99 | +0.04 (+0.58%) | 7,291,700 |
23 Feb 2024 | MYR | 7.06 | 7.13 | 6.93 | 6.95 | 6.95 | -0.15 (-2.11%) | 2,513,400 |
22 Feb 2024 | MYR | 7.01 | 7.1 | 7.01 | 7.1 | 7.1 | +0.05 (+0.71%) | 2,532,800 |
21 Feb 2024 | MYR | 7.05 | 7.09 | 6.99 | 7.05 | 7.05 | -0.04 (-0.56%) | 4,447,000 |
20 Feb 2024 | MYR | 6.85 | 7.15 | 6.83 | 7.09 | 7.09 | +0.25 (+3.65%) | 5,109,100 |
19 Feb 2024 | MYR | 6.88 | 6.88 | 6.82 | 6.84 | 6.84 | -0.04 (-0.58%) | 988,300 |
16 Feb 2024 | MYR | 6.81 | 6.89 | 6.81 | 6.88 | 6.88 | +0.04 (+0.58%) | 1,226,700 |
15 Feb 2024 | MYR | 6.77 | 6.86 | 6.75 | 6.84 | 6.84 | +0.07 (+1.03%) | 1,355,700 |
14 Feb 2024 | MYR | 6.87 | 6.87 | 6.72 | 6.77 | 6.77 | -0.07 (-1.02%) | 2,681,800 |
13 Feb 2024 | MYR | 6.69 | 6.92 | 6.69 | 6.84 | 6.84 | +0.13 (+1.94%) | 1,699,400 |
9 Feb 2024 | MYR | 6.7 | 6.74 | 6.69 | 6.71 | 6.71 | 0.0 (0.0%) | 541,700 |