Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | MYR | 7 | 7.04 | 7 | 7.03 | 7.03 | +0.03 (+0.43%) | 105,800 |
21 Mar 2024 | MYR | 7.05 | 7.05 | 6.91 | 7 | 7 | -0.1 (-1.41%) | 233,400 |
20 Mar 2024 | MYR | 7.11 | 7.15 | 7.1 | 7.1 | 7.1 | -0.05 (-0.70%) | 86,000 |
19 Mar 2024 | MYR | 7.18 | 7.2 | 7.1 | 7.15 | 7.15 | -0.01 (-0.14%) | 23,200 |
18 Mar 2024 | MYR | 7.15 | 7.32 | 7.15 | 7.16 | 7.16 | -0.03 (-0.42%) | 171,500 |
15 Mar 2024 | MYR | 7.11 | 7.19 | 6.9 | 7.19 | 7.19 | +0.08 (+1.13%) | 300,300 |
14 Mar 2024 | MYR | 7.3 | 7.3 | 7.05 | 7.11 | 7.11 | -0.63 (-8.14%) | 174,700 |
13 Mar 2024 | MYR | 7.84 | 8 | 7.74 | 7.74 | 7.74 | -0.01 (-0.13%) | 164,900 |
12 Mar 2024 | MYR | 7.83 | 7.88 | 7.7 | 7.75 | 7.75 | -0.08 (-1.02%) | 161,500 |
11 Mar 2024 | MYR | 7.7 | 7.9 | 7.7 | 7.83 | 7.83 | +0.14 (+1.82%) | 207,400 |
8 Mar 2024 | MYR | 8.2 | 8.2 | 7.65 | 7.69 | 7.69 | -0.49 (-5.99%) | 164,600 |
7 Mar 2024 | MYR | 7.9 | 8.2 | 7.9 | 8.18 | 8.18 | +0.28 (+3.54%) | 160,200 |
6 Mar 2024 | MYR | 7.58 | 7.9 | 7.58 | 7.9 | 7.9 | +0.32 (+4.22%) | 98,600 |
5 Mar 2024 | MYR | 7.6 | 7.8 | 7.58 | 7.58 | 7.58 | +0.02 (+0.26%) | 132,300 |
4 Mar 2024 | MYR | 7.25 | 7.56 | 7.25 | 7.56 | 7.56 | +0.35 (+4.85%) | 191,600 |
1 Mar 2024 | MYR | 7.12 | 7.28 | 7.12 | 7.21 | 7.21 | +0.07 (+0.98%) | 119,400 |
29 Feb 2024 | MYR | 6.9 | 7.14 | 6.86 | 7.14 | 7.14 | +0.65 (+10.02%) | 234,300 |
28 Feb 2024 | MYR | 6.5 | 6.5 | 6.49 | 6.49 | 6.49 | 0.0 (0.0%) | 12,700 |
27 Feb 2024 | MYR | 6.71 | 6.76 | 6.45 | 6.49 | 6.49 | -0.26 (-3.85%) | 91,200 |
26 Feb 2024 | MYR | 6.75 | 6.76 | 6.72 | 6.75 | 6.75 | -0.05 (-0.74%) | 19,600 |
23 Feb 2024 | MYR | 6.86 | 6.89 | 6.71 | 6.8 | 6.8 | +0.06 (+0.89%) | 25,900 |
22 Feb 2024 | MYR | 6.85 | 6.85 | 6.74 | 6.74 | 6.74 | -0.11 (-1.61%) | 3,700 |
21 Feb 2024 | MYR | 6.88 | 6.88 | 6.85 | 6.85 | 6.85 | 0.0 (0.0%) | 20,400 |
20 Feb 2024 | MYR | 6.86 | 6.87 | 6.85 | 6.85 | 6.85 | +0.03 (+0.44%) | 17,200 |
19 Feb 2024 | MYR | 6.85 | 6.9 | 6.82 | 6.82 | 6.82 | -0.08 (-1.16%) | 28,400 |
16 Feb 2024 | MYR | 6.9 | 6.92 | 6.86 | 6.9 | 6.9 | 0.0 (0.0%) | 28,100 |
15 Feb 2024 | MYR | 6.9 | 6.9 | 6.85 | 6.9 | 6.9 | +0.05 (+0.73%) | 16,900 |
14 Feb 2024 | MYR | 6.78 | 6.9 | 6.75 | 6.85 | 6.85 | -0.05 (-0.72%) | 7,400 |
13 Feb 2024 | MYR | 6.86 | 7 | 6.86 | 6.9 | 6.9 | +0.04 (+0.58%) | 41,300 |
9 Feb 2024 | MYR | 6.8 | 6.86 | 6.8 | 6.86 | 6.86 | +0.11 (+1.63%) | 11,200 |