Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2024 | MYR | 1.74 | 1.8 | 1.73 | 1.77 | 1.77 | +0.03 (+1.72%) | 21,897,900 |
11 Mar 2024 | MYR | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | +0.02 (+1.16%) | 8,416,700 |
8 Mar 2024 | MYR | 1.7 | 1.74 | 1.68 | 1.72 | 1.72 | +0.02 (+1.18%) | 14,814,000 |
7 Mar 2024 | MYR | 1.69 | 1.72 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 17,298,700 |
6 Mar 2024 | MYR | 1.67 | 1.71 | 1.66 | 1.7 | 1.7 | +0.03 (+1.80%) | 11,467,600 |
5 Mar 2024 | MYR | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 10,945,200 |
4 Mar 2024 | MYR | 1.67 | 1.74 | 1.67 | 1.68 | 1.68 | +0.01 (+0.60%) | 16,041,500 |
1 Mar 2024 | MYR | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | +0.02 (+1.21%) | 17,735,500 |
29 Feb 2024 | MYR | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 37,105,200 |
28 Feb 2024 | MYR | 1.68 | 1.7 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 8,767,400 |
27 Feb 2024 | MYR | 1.66 | 1.7 | 1.64 | 1.67 | 1.67 | 0.0 (0.0%) | 9,108,100 |
26 Feb 2024 | MYR | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | +0.03 (+1.83%) | 12,943,300 |
23 Feb 2024 | MYR | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 11,624,900 |
22 Feb 2024 | MYR | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 8,327,900 |
21 Feb 2024 | MYR | 1.63 | 1.69 | 1.61 | 1.64 | 1.64 | +0.02 (+1.23%) | 20,303,400 |
20 Feb 2024 | MYR | 1.61 | 1.64 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 12,877,700 |
19 Feb 2024 | MYR | 1.65 | 1.66 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 13,127,200 |
16 Feb 2024 | MYR | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | -0.02 (-1.21%) | 13,553,500 |
15 Feb 2024 | MYR | 1.68 | 1.69 | 1.63 | 1.65 | 1.65 | -0.02 (-1.20%) | 9,073,600 |
14 Feb 2024 | MYR | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | 0.0 (0.0%) | 4,108,200 |
13 Feb 2024 | MYR | 1.62 | 1.69 | 1.62 | 1.67 | 1.67 | +0.05 (+3.09%) | 8,278,500 |
9 Feb 2024 | MYR | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 529,200 |
8 Feb 2024 | MYR | 1.6 | 1.64 | 1.6 | 1.62 | 1.62 | +0.03 (+1.89%) | 4,344,800 |
7 Feb 2024 | MYR | 1.63 | 1.63 | 1.56 | 1.59 | 1.59 | -0.03 (-1.85%) | 7,008,800 |
6 Feb 2024 | MYR | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 6,151,800 |
5 Feb 2024 | MYR | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 1,710,000 |
2 Feb 2024 | MYR | 1.61 | 1.64 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 7,387,800 |
31 Jan 2024 | MYR | 1.62 | 1.63 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 3,582,200 |
30 Jan 2024 | MYR | 1.6 | 1.62 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 4,664,000 |
29 Jan 2024 | MYR | 1.64 | 1.64 | 1.57 | 1.6 | 1.6 | -0.03 (-1.84%) | 11,070,800 |