Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | MYR | 2.7 | 2.73 | 2.69 | 2.7 | 2.7 | 0.0 (0.0%) | 566,000 |
21 Mar 2024 | MYR | 2.69 | 2.74 | 2.67 | 2.7 | 2.7 | +0.01 (+0.37%) | 781,400 |
20 Mar 2024 | MYR | 2.69 | 2.7 | 2.68 | 2.69 | 2.69 | -0.03 (-1.10%) | 823,500 |
19 Mar 2024 | MYR | 2.75 | 2.78 | 2.69 | 2.72 | 2.72 | -0.03 (-1.09%) | 394,600 |
18 Mar 2024 | MYR | 2.8 | 2.8 | 2.71 | 2.75 | 2.75 | -0.04 (-1.43%) | 793,300 |
15 Mar 2024 | MYR | 2.68 | 2.81 | 2.67 | 2.79 | 2.79 | +0.09 (+3.33%) | 1,604,500 |
14 Mar 2024 | MYR | 2.7 | 2.7 | 2.68 | 2.7 | 2.7 | 0.0 (0.0%) | 893,900 |
13 Mar 2024 | MYR | 2.7 | 2.7 | 2.67 | 2.7 | 2.7 | 0.0 (0.0%) | 269,000 |
12 Mar 2024 | MYR | 2.63 | 2.71 | 2.57 | 2.7 | 2.7 | +0.04 (+1.50%) | 559,800 |
11 Mar 2024 | MYR | 2.67 | 2.67 | 2.65 | 2.66 | 2.66 | -0.02 (-0.75%) | 89,000 |
8 Mar 2024 | MYR | 2.7 | 2.71 | 2.68 | 2.68 | 2.68 | -0.07 (-2.55%) | 85,900 |
7 Mar 2024 | MYR | 2.71 | 2.75 | 2.65 | 2.75 | 2.75 | +0.04 (+1.48%) | 232,600 |
6 Mar 2024 | MYR | 2.68 | 2.71 | 2.66 | 2.71 | 2.71 | +0.02 (+0.74%) | 149,000 |
5 Mar 2024 | MYR | 2.64 | 2.7 | 2.64 | 2.69 | 2.69 | +0.05 (+1.89%) | 75,600 |
4 Mar 2024 | MYR | 2.7 | 2.7 | 2.63 | 2.64 | 2.64 | -0.05 (-1.86%) | 92,100 |
1 Mar 2024 | MYR | 2.73 | 2.76 | 2.69 | 2.69 | 2.69 | -0.04 (-1.47%) | 80,700 |
29 Feb 2024 | MYR | 2.6 | 2.73 | 2.6 | 2.73 | 2.73 | +0.12 (+4.60%) | 463,000 |
28 Feb 2024 | MYR | 2.62 | 2.62 | 2.58 | 2.61 | 2.61 | -0.01 (-0.38%) | 216,300 |
27 Feb 2024 | MYR | 2.61 | 2.63 | 2.61 | 2.62 | 2.62 | +0.01 (+0.38%) | 143,700 |
26 Feb 2024 | MYR | 2.64 | 2.64 | 2.61 | 2.61 | 2.61 | -0.04 (-1.51%) | 33,100 |
23 Feb 2024 | MYR | 2.65 | 2.7 | 2.64 | 2.65 | 2.65 | 0.0 (0.0%) | 209,000 |
22 Feb 2024 | MYR | 2.61 | 2.68 | 2.61 | 2.65 | 2.65 | +0.04 (+1.53%) | 575,100 |
21 Feb 2024 | MYR | 2.61 | 2.64 | 2.61 | 2.61 | 2.61 | -0.03 (-1.14%) | 76,500 |
20 Feb 2024 | MYR | 2.61 | 2.65 | 2.61 | 2.64 | 2.64 | +0.03 (+1.15%) | 176,100 |
19 Feb 2024 | MYR | 2.6 | 2.63 | 2.6 | 2.61 | 2.61 | 0.0 (0.0%) | 11,400 |
16 Feb 2024 | MYR | 2.62 | 2.66 | 2.59 | 2.61 | 2.61 | -0.02 (-0.76%) | 72,000 |
15 Feb 2024 | MYR | 2.59 | 2.63 | 2.59 | 2.63 | 2.63 | +0.03 (+1.15%) | 134,500 |
14 Feb 2024 | MYR | 2.6 | 2.62 | 2.59 | 2.6 | 2.6 | 0.0 (0.0%) | 142,600 |
13 Feb 2024 | MYR | 2.62 | 2.62 | 2.59 | 2.6 | 2.6 | 0.0 (0.0%) | 1,032,300 |
9 Feb 2024 | MYR | 2.6 | 2.61 | 2.57 | 2.6 | 2.6 | -0.03 (-1.14%) | 215,100 |