Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | MYR | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 1,935,000 |
21 Mar 2024 | MYR | 1.01 | 1.08 | 1.01 | 1.07 | 1.07 | +0.05 (+4.90%) | 1,155,800 |
20 Mar 2024 | MYR | 1.04 | 1.04 | 0.995 | 1.02 | 1.02 | -0.02 (-1.92%) | 846,000 |
19 Mar 2024 | MYR | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 253,300 |
18 Mar 2024 | MYR | 1.02 | 1.08 | 1.02 | 1.07 | 1.07 | +0.03 (+2.88%) | 856,500 |
15 Mar 2024 | MYR | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -0.03 (-2.80%) | 211,800 |
14 Mar 2024 | MYR | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 834,700 |
13 Mar 2024 | MYR | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | +0.02 (+1.92%) | 1,061,100 |
12 Mar 2024 | MYR | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | 0.0 (0.0%) | 881,700 |
11 Mar 2024 | MYR | 0.98 | 1.06 | 0.97 | 1.04 | 1.04 | +0.045 (+4.52%) | 2,190,700 |
8 Mar 2024 | MYR | 1.06 | 1.06 | 0.975 | 0.995 | 0.995 | -0.065 (-6.13%) | 1,436,500 |
7 Mar 2024 | MYR | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | -0.03 (-2.75%) | 2,415,700 |
6 Mar 2024 | MYR | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,585,300 |
5 Mar 2024 | MYR | 1.11 | 1.13 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 748,800 |
4 Mar 2024 | MYR | 1.1 | 1.13 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 4,422,900 |
1 Mar 2024 | MYR | 1.08 | 1.1 | 1.06 | 1.1 | 1.1 | +0.01 (+0.92%) | 941,600 |
29 Feb 2024 | MYR | 1.1 | 1.11 | 1.07 | 1.09 | 1.09 | -0.03 (-2.68%) | 1,131,800 |
28 Feb 2024 | MYR | 1.12 | 1.13 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 1,587,800 |
27 Feb 2024 | MYR | 1.12 | 1.13 | 1.07 | 1.12 | 1.12 | 0.0 (0.0%) | 3,449,500 |
26 Feb 2024 | MYR | 1.09 | 1.14 | 1.07 | 1.12 | 1.12 | +0.03 (+2.75%) | 6,099,800 |
23 Feb 2024 | MYR | 1.04 | 1.11 | 1.03 | 1.09 | 1.09 | +0.02 (+1.87%) | 10,461,500 |
22 Feb 2024 | MYR | 1.01 | 1.09 | 1.01 | 1.07 | 1.07 | +0.06 (+5.94%) | 7,556,000 |
21 Feb 2024 | MYR | 0.995 | 1.02 | 0.99 | 1.01 | 1.01 | +0.015 (+1.51%) | 1,524,800 |
20 Feb 2024 | MYR | 1.01 | 1.02 | 0.99 | 0.995 | 0.995 | -0.015 (-1.49%) | 1,497,000 |
19 Feb 2024 | MYR | 1.04 | 1.04 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 751,900 |
16 Feb 2024 | MYR | 0.98 | 1.05 | 0.98 | 1.04 | 1.04 | +0.065 (+6.67%) | 3,422,500 |
15 Feb 2024 | MYR | 0.985 | 0.985 | 0.975 | 0.975 | 0.975 | -0.015 (-1.52%) | 297,100 |
14 Feb 2024 | MYR | 0.975 | 0.99 | 0.975 | 0.99 | 0.99 | +0.01 (+1.02%) | 92,800 |
13 Feb 2024 | MYR | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | +0.015 (+1.55%) | 161,200 |
9 Feb 2024 | MYR | 0.97 | 0.975 | 0.965 | 0.965 | 0.965 | 0.0 (0.0%) | 295,100 |