Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | MYR | 1.81 | 1.87 | 1.81 | 1.85 | 1.85 | +0.05 (+2.78%) | 1,216,600 |
20 Mar 2024 | MYR | 1.81 | 1.83 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 428,400 |
19 Mar 2024 | MYR | 1.81 | 1.82 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 940,600 |
18 Mar 2024 | MYR | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | 0.0 (0.0%) | 617,500 |
15 Mar 2024 | MYR | 1.82 | 1.82 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 578,600 |
14 Mar 2024 | MYR | 1.83 | 1.83 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 248,500 |
13 Mar 2024 | MYR | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 281,700 |
12 Mar 2024 | MYR | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 392,700 |
11 Mar 2024 | MYR | 1.83 | 1.86 | 1.82 | 1.85 | 1.85 | +0.01 (+0.54%) | 498,000 |
8 Mar 2024 | MYR | 1.78 | 1.84 | 1.77 | 1.84 | 1.84 | +0.06 (+3.37%) | 672,800 |
7 Mar 2024 | MYR | 1.81 | 1.82 | 1.77 | 1.78 | 1.78 | -0.03 (-1.66%) | 652,400 |
6 Mar 2024 | MYR | 1.83 | 1.85 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 412,900 |
5 Mar 2024 | MYR | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -0.03 (-1.61%) | 535,900 |
4 Mar 2024 | MYR | 1.86 | 1.88 | 1.83 | 1.86 | 1.86 | 0.0 (0.0%) | 482,100 |
1 Mar 2024 | MYR | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | +0.03 (+1.64%) | 969,100 |
29 Feb 2024 | MYR | 1.84 | 1.84 | 1.8 | 1.83 | 1.83 | -0.01 (-0.54%) | 1,143,700 |
28 Feb 2024 | MYR | 1.84 | 1.86 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 1,266,000 |
27 Feb 2024 | MYR | 1.86 | 1.86 | 1.8 | 1.83 | 1.83 | -0.03 (-1.61%) | 3,064,300 |
26 Feb 2024 | MYR | 1.94 | 1.95 | 1.85 | 1.86 | 1.86 | -0.18 (-8.82%) | 7,701,900 |
23 Feb 2024 | MYR | 2.09 | 2.1 | 2 | 2.04 | 2.04 | -0.03 (-1.45%) | 1,769,900 |
22 Feb 2024 | MYR | 1.94 | 2.08 | 1.94 | 2.07 | 2.07 | +0.13 (+6.70%) | 3,222,900 |
21 Feb 2024 | MYR | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | +0.01 (+0.52%) | 432,800 |
20 Feb 2024 | MYR | 1.93 | 1.95 | 1.91 | 1.93 | 1.93 | +0.01 (+0.52%) | 343,400 |
19 Feb 2024 | MYR | 1.96 | 1.96 | 1.91 | 1.92 | 1.92 | -0.04 (-2.04%) | 682,800 |
16 Feb 2024 | MYR | 1.96 | 1.98 | 1.94 | 1.96 | 1.96 | +0.01 (+0.51%) | 1,131,100 |
15 Feb 2024 | MYR | 1.95 | 1.98 | 1.94 | 1.95 | 1.95 | -0.01 (-0.51%) | 1,282,300 |
14 Feb 2024 | MYR | 1.95 | 1.96 | 1.94 | 1.96 | 1.96 | 0.0 (0.0%) | 236,500 |
13 Feb 2024 | MYR | 1.98 | 1.98 | 1.94 | 1.96 | 1.96 | -0.01 (-0.51%) | 258,300 |
9 Feb 2024 | MYR | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | +0.02 (+1.03%) | 403,400 |
8 Feb 2024 | MYR | 1.92 | 1.95 | 1.91 | 1.95 | 1.95 | +0.03 (+1.56%) | 433,800 |