Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | MYR | 1.4 | 1.43 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 1,771,200 |
20 Mar 2024 | MYR | 1.38 | 1.4 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 900,100 |
19 Mar 2024 | MYR | 1.39 | 1.43 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 1,757,500 |
18 Mar 2024 | MYR | 1.38 | 1.43 | 1.36 | 1.39 | 1.39 | +0.02 (+1.46%) | 2,574,300 |
15 Mar 2024 | MYR | 1.34 | 1.39 | 1.33 | 1.37 | 1.37 | +0.04 (+3.01%) | 2,528,100 |
14 Mar 2024 | MYR | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 1,072,100 |
13 Mar 2024 | MYR | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 1,464,800 |
12 Mar 2024 | MYR | 1.32 | 1.38 | 1.32 | 1.36 | 1.36 | +0.04 (+3.03%) | 1,458,200 |
11 Mar 2024 | MYR | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 1,335,200 |
8 Mar 2024 | MYR | 1.35 | 1.37 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 1,901,300 |
7 Mar 2024 | MYR | 1.29 | 1.39 | 1.29 | 1.34 | 1.34 | +0.05 (+3.88%) | 4,862,000 |
6 Mar 2024 | MYR | 1.38 | 1.38 | 1.28 | 1.29 | 1.29 | -0.09 (-6.52%) | 7,450,900 |
5 Mar 2024 | MYR | 1.46 | 1.47 | 1.37 | 1.38 | 1.38 | -0.1 (-6.76%) | 5,785,600 |
4 Mar 2024 | MYR | 1.48 | 1.51 | 1.43 | 1.48 | 1.48 | -0.02 (-1.33%) | 3,570,600 |
1 Mar 2024 | MYR | 1.64 | 1.64 | 1.3 | 1.5 | 1.5 | -0.2 (-11.76%) | 25,629,400 |
29 Feb 2024 | MYR | 1.8 | 1.82 | 1.69 | 1.7 | 1.7 | -0.08 (-4.49%) | 4,362,700 |
28 Feb 2024 | MYR | 1.75 | 1.87 | 1.75 | 1.78 | 1.78 | +0.03 (+1.71%) | 6,675,400 |
27 Feb 2024 | MYR | 1.67 | 1.77 | 1.67 | 1.75 | 1.75 | +0.08 (+4.79%) | 3,273,100 |
26 Feb 2024 | MYR | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | +0.03 (+1.83%) | 840,200 |
23 Feb 2024 | MYR | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 1,108,700 |
22 Feb 2024 | MYR | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.02 (-1.20%) | 989,400 |
21 Feb 2024 | MYR | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 654,200 |
20 Feb 2024 | MYR | 1.71 | 1.71 | 1.65 | 1.66 | 1.66 | -0.03 (-1.78%) | 2,752,500 |
19 Feb 2024 | MYR | 1.66 | 1.73 | 1.66 | 1.69 | 1.69 | +0.03 (+1.81%) | 3,610,000 |
16 Feb 2024 | MYR | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 1,141,500 |
15 Feb 2024 | MYR | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | +0.01 (+0.60%) | 1,649,400 |
14 Feb 2024 | MYR | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 1,054,800 |
13 Feb 2024 | MYR | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 572,200 |
9 Feb 2024 | MYR | 1.63 | 1.69 | 1.63 | 1.65 | 1.65 | +0.02 (+1.23%) | 1,433,200 |
8 Feb 2024 | MYR | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 575,800 |