Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2024 | MYR | 2.54 | 2.58 | 2.52 | 2.53 | 2.53 | -0.02 (-0.78%) | 98,700 |
8 Mar 2024 | MYR | 2.53 | 2.55 | 2.52 | 2.55 | 2.55 | -0.01 (-0.39%) | 107,100 |
7 Mar 2024 | MYR | 2.52 | 2.56 | 2.52 | 2.56 | 2.56 | 0.0 (0.0%) | 111,000 |
6 Mar 2024 | MYR | 2.53 | 2.58 | 2.51 | 2.56 | 2.56 | -0.03 (-1.16%) | 79,000 |
5 Mar 2024 | MYR | 2.55 | 2.59 | 2.5 | 2.59 | 2.59 | +0.04 (+1.57%) | 578,600 |
4 Mar 2024 | MYR | 2.6 | 2.6 | 2.53 | 2.55 | 2.55 | -0.03 (-1.16%) | 44,800 |
1 Mar 2024 | MYR | 2.5 | 2.58 | 2.5 | 2.58 | 2.58 | +0.07 (+2.79%) | 195,600 |
29 Feb 2024 | MYR | 2.57 | 2.57 | 2.48 | 2.51 | 2.51 | -0.07 (-2.71%) | 441,600 |
28 Feb 2024 | MYR | 2.65 | 2.65 | 2.58 | 2.58 | 2.58 | -0.05 (-1.90%) | 138,500 |
27 Feb 2024 | MYR | 2.65 | 2.65 | 2.63 | 2.63 | 2.63 | -0.02 (-0.75%) | 79,600 |
26 Feb 2024 | MYR | 2.69 | 2.69 | 2.63 | 2.65 | 2.65 | -0.03 (-1.12%) | 104,600 |
23 Feb 2024 | MYR | 2.62 | 2.7 | 2.62 | 2.68 | 2.68 | +0.07 (+2.68%) | 181,000 |
22 Feb 2024 | MYR | 2.59 | 2.65 | 2.59 | 2.61 | 2.61 | +0.03 (+1.16%) | 38,100 |
21 Feb 2024 | MYR | 2.62 | 2.62 | 2.57 | 2.58 | 2.58 | -0.04 (-1.53%) | 241,100 |
20 Feb 2024 | MYR | 2.66 | 2.66 | 2.61 | 2.62 | 2.62 | -0.01 (-0.38%) | 61,300 |
19 Feb 2024 | MYR | 2.66 | 2.66 | 2.61 | 2.63 | 2.63 | -0.03 (-1.13%) | 352,900 |
16 Feb 2024 | MYR | 2.68 | 2.7 | 2.65 | 2.66 | 2.66 | -0.02 (-0.75%) | 254,700 |
15 Feb 2024 | MYR | 2.69 | 2.75 | 2.66 | 2.68 | 2.68 | -0.02 (-0.74%) | 131,700 |
14 Feb 2024 | MYR | 2.72 | 2.72 | 2.68 | 2.7 | 2.7 | -0.02 (-0.74%) | 57,300 |
13 Feb 2024 | MYR | 2.75 | 2.78 | 2.71 | 2.72 | 2.72 | +0.01 (+0.37%) | 141,700 |
9 Feb 2024 | MYR | 2.68 | 2.72 | 2.68 | 2.71 | 2.71 | +0.05 (+1.88%) | 47,200 |
8 Feb 2024 | MYR | 2.7 | 2.7 | 2.66 | 2.66 | 2.66 | 0.0 (0.0%) | 64,400 |
7 Feb 2024 | MYR | 2.68 | 2.7 | 2.65 | 2.66 | 2.66 | -0.04 (-1.48%) | 64,400 |
6 Feb 2024 | MYR | 2.68 | 2.72 | 2.66 | 2.7 | 2.7 | +0.02 (+0.75%) | 80,100 |
5 Feb 2024 | MYR | 2.72 | 2.72 | 2.67 | 2.68 | 2.68 | -0.05 (-1.83%) | 240,800 |
2 Feb 2024 | MYR | 2.75 | 2.79 | 2.73 | 2.73 | 2.73 | -0.02 (-0.73%) | 366,900 |
31 Jan 2024 | MYR | 2.8 | 2.83 | 2.73 | 2.75 | 2.75 | -0.09 (-3.17%) | 456,400 |
30 Jan 2024 | MYR | 2.81 | 2.85 | 2.8 | 2.84 | 2.84 | 0.0 (0.0%) | 197,700 |
29 Jan 2024 | MYR | 2.89 | 2.91 | 2.8 | 2.84 | 2.84 | -0.05 (-1.73%) | 302,400 |
26 Jan 2024 | MYR | 2.92 | 2.92 | 2.84 | 2.89 | 2.89 | -0.03 (-1.03%) | 313,300 |