Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 1.29 | 1.37 | 1.27 | 1.34 | 1.34 | +0.06 (+4.69%) | 25,614,700 |
26 Mar 2024 | MYR | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 9,937,700 |
25 Mar 2024 | MYR | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 5,612,300 |
22 Mar 2024 | MYR | 1.29 | 1.3 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 7,383,400 |
21 Mar 2024 | MYR | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 7,379,300 |
20 Mar 2024 | MYR | 1.32 | 1.33 | 1.27 | 1.3 | 1.3 | -0.01 (-0.76%) | 11,238,100 |
19 Mar 2024 | MYR | 1.32 | 1.33 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 18,632,400 |
18 Mar 2024 | MYR | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -0.03 (-2.24%) | 9,722,100 |
15 Mar 2024 | MYR | 1.29 | 1.34 | 1.28 | 1.34 | 1.34 | +0.06 (+4.69%) | 35,301,900 |
14 Mar 2024 | MYR | 1.31 | 1.32 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 56,761,100 |
13 Mar 2024 | MYR | 1.28 | 1.32 | 1.23 | 1.28 | 1.28 | +0.03 (+2.40%) | 71,015,700 |
12 Mar 2024 | MYR | 1.4 | 1.4 | 1.06 | 1.25 | 1.25 | -0.2 (-13.79%) | 247,506,700 |
11 Mar 2024 | MYR | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 1,158,600 |
8 Mar 2024 | MYR | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 2,973,800 |
7 Mar 2024 | MYR | 1.46 | 1.46 | 1.43 | 1.46 | 1.46 | -0.01 (-0.68%) | 8,371,100 |
6 Mar 2024 | MYR | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 3,521,000 |
5 Mar 2024 | MYR | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 1,642,300 |
4 Mar 2024 | MYR | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | +0.01 (+0.68%) | 2,113,800 |
1 Mar 2024 | MYR | 1.5 | 1.51 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 1,826,800 |
29 Feb 2024 | MYR | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | +0.03 (+2.03%) | 6,347,000 |
28 Feb 2024 | MYR | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 1,718,100 |
27 Feb 2024 | MYR | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | +0.01 (+0.68%) | 1,176,200 |
26 Feb 2024 | MYR | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 6,080,000 |
23 Feb 2024 | MYR | 1.49 | 1.5 | 1.45 | 1.47 | 1.47 | -0.02 (-1.34%) | 6,981,700 |
22 Feb 2024 | MYR | 1.48 | 1.5 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 3,800,700 |
21 Feb 2024 | MYR | 1.49 | 1.51 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 8,259,900 |
20 Feb 2024 | MYR | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 3,826,500 |
19 Feb 2024 | MYR | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 7,852,800 |
16 Feb 2024 | MYR | 1.49 | 1.53 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 12,275,000 |
15 Feb 2024 | MYR | 1.49 | 1.53 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 15,008,200 |