Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | MYR | 1.48 | 1.51 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 14,451,100 |
20 Mar 2024 | MYR | 1.49 | 1.5 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 6,853,600 |
19 Mar 2024 | MYR | 1.49 | 1.5 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 14,946,100 |
18 Mar 2024 | MYR | 1.47 | 1.52 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 14,055,400 |
15 Mar 2024 | MYR | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -0.02 (-1.34%) | 73,295,100 |
14 Mar 2024 | MYR | 1.48 | 1.5 | 1.45 | 1.49 | 1.49 | +0.01 (+0.68%) | 11,044,800 |
13 Mar 2024 | MYR | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 12,457,500 |
12 Mar 2024 | MYR | 1.5 | 1.5 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 11,874,300 |
11 Mar 2024 | MYR | 1.5 | 1.52 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 7,744,100 |
8 Mar 2024 | MYR | 1.49 | 1.51 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 8,054,800 |
7 Mar 2024 | MYR | 1.51 | 1.54 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 13,793,600 |
6 Mar 2024 | MYR | 1.54 | 1.55 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 7,353,100 |
5 Mar 2024 | MYR | 1.55 | 1.56 | 1.5 | 1.54 | 1.54 | -0.01 (-0.65%) | 7,268,500 |
4 Mar 2024 | MYR | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 12,891,100 |
1 Mar 2024 | MYR | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | +0.01 (+0.64%) | 7,797,200 |
29 Feb 2024 | MYR | 1.58 | 1.6 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 16,586,000 |
28 Feb 2024 | MYR | 1.6 | 1.61 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 16,595,900 |
27 Feb 2024 | MYR | 1.56 | 1.6 | 1.55 | 1.6 | 1.6 | +0.03 (+1.91%) | 16,579,700 |
26 Feb 2024 | MYR | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | +0.04 (+2.61%) | 24,525,000 |
23 Feb 2024 | MYR | 1.53 | 1.53 | 1.47 | 1.53 | 1.53 | +0.01 (+0.66%) | 8,923,900 |
22 Feb 2024 | MYR | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 6,311,800 |
21 Feb 2024 | MYR | 1.56 | 1.56 | 1.51 | 1.54 | 1.54 | -0.02 (-1.28%) | 12,956,100 |
20 Feb 2024 | MYR | 1.55 | 1.56 | 1.52 | 1.56 | 1.56 | +0.01 (+0.65%) | 11,400,500 |
19 Feb 2024 | MYR | 1.51 | 1.56 | 1.49 | 1.55 | 1.55 | +0.04 (+2.65%) | 14,247,300 |
16 Feb 2024 | MYR | 1.45 | 1.52 | 1.44 | 1.51 | 1.51 | +0.06 (+4.14%) | 13,249,000 |
15 Feb 2024 | MYR | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 6,548,900 |
14 Feb 2024 | MYR | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | +0.01 (+0.69%) | 6,412,500 |
13 Feb 2024 | MYR | 1.41 | 1.45 | 1.4 | 1.45 | 1.45 | +0.04 (+2.84%) | 8,076,100 |
9 Feb 2024 | MYR | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -0.03 (-2.08%) | 1,517,600 |
8 Feb 2024 | MYR | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 4,241,100 |