Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2024 | MYR | 3.65 | 3.72 | 3.61 | 3.67 | 3.67 | 0.0 (0.0%) | 36,025,400 |
8 Mar 2024 | MYR | 3.83 | 3.84 | 3.52 | 3.67 | 3.67 | -0.16 (-4.18%) | 70,969,200 |
7 Mar 2024 | MYR | 3.85 | 3.9 | 3.81 | 3.83 | 3.83 | -0.01 (-0.26%) | 30,301,300 |
6 Mar 2024 | MYR | 3.91 | 3.94 | 3.8 | 3.84 | 3.84 | -0.11 (-2.78%) | 31,573,100 |
5 Mar 2024 | MYR | 3.94 | 3.98 | 3.89 | 3.95 | 3.95 | +0.01 (+0.25%) | 33,277,900 |
4 Mar 2024 | MYR | 3.93 | 4.01 | 3.89 | 3.94 | 3.94 | +0.02 (+0.51%) | 22,486,600 |
1 Mar 2024 | MYR | 3.96 | 3.96 | 3.85 | 3.92 | 3.92 | -0.03 (-0.76%) | 20,006,300 |
29 Feb 2024 | MYR | 4 | 4.03 | 3.82 | 3.95 | 3.95 | -0.06 (-1.50%) | 253,824,700 |
28 Feb 2024 | MYR | 4.16 | 4.16 | 3.94 | 4.01 | 4.01 | -0.14 (-3.37%) | 51,343,400 |
27 Feb 2024 | MYR | 4.08 | 4.19 | 4.07 | 4.15 | 4.15 | +0.09 (+2.22%) | 47,687,600 |
26 Feb 2024 | MYR | 4.03 | 4.15 | 3.96 | 4.06 | 4.06 | +0.04 (+1.00%) | 66,863,900 |
23 Feb 2024 | MYR | 3.89 | 4.14 | 3.84 | 4.02 | 4.02 | +0.24 (+6.35%) | 74,506,400 |
22 Feb 2024 | MYR | 3.9 | 3.92 | 3.78 | 3.78 | 3.78 | -0.12 (-3.08%) | 34,585,000 |
21 Feb 2024 | MYR | 3.93 | 3.97 | 3.82 | 3.9 | 3.9 | -0.02 (-0.51%) | 39,117,600 |
20 Feb 2024 | MYR | 3.8 | 3.94 | 3.78 | 3.92 | 3.92 | +0.12 (+3.16%) | 27,619,500 |
19 Feb 2024 | MYR | 3.83 | 3.86 | 3.7 | 3.8 | 3.8 | -0.02 (-0.52%) | 36,193,900 |
16 Feb 2024 | MYR | 3.96 | 3.98 | 3.8 | 3.82 | 3.82 | -0.11 (-2.80%) | 30,435,400 |
15 Feb 2024 | MYR | 3.97 | 4.1 | 3.93 | 3.93 | 3.93 | -0.03 (-0.76%) | 35,353,500 |
14 Feb 2024 | MYR | 3.97 | 4.02 | 3.91 | 3.96 | 3.96 | -0.02 (-0.50%) | 32,928,500 |
13 Feb 2024 | MYR | 4.06 | 4.11 | 3.92 | 3.98 | 3.98 | -0.07 (-1.73%) | 28,735,700 |
9 Feb 2024 | MYR | 4 | 4.08 | 3.89 | 4.05 | 4.05 | +0.05 (+1.25%) | 14,349,200 |
8 Feb 2024 | MYR | 4.03 | 4.15 | 4 | 4 | 4 | -0.04 (-0.99%) | 28,936,700 |
7 Feb 2024 | MYR | 3.85 | 4.05 | 3.84 | 4.04 | 4.04 | +0.17 (+4.39%) | 45,546,300 |
6 Feb 2024 | MYR | 3.72 | 3.91 | 3.71 | 3.87 | 3.87 | +0.13 (+3.48%) | 39,623,400 |
5 Feb 2024 | MYR | 3.98 | 3.99 | 3.7 | 3.74 | 3.74 | -0.2 (-5.08%) | 51,674,200 |
2 Feb 2024 | MYR | 4.12 | 4.24 | 3.92 | 3.94 | 3.94 | -0.17 (-4.14%) | 69,873,900 |
31 Jan 2024 | MYR | 4.18 | 4.22 | 4.09 | 4.11 | 4.11 | -0.09 (-2.14%) | 34,670,800 |
30 Jan 2024 | MYR | 4.02 | 4.22 | 3.99 | 4.2 | 4.2 | +0.25 (+6.33%) | 62,780,500 |
29 Jan 2024 | MYR | 3.99 | 3.99 | 3.83 | 3.95 | 3.95 | -0.02 (-0.50%) | 32,672,300 |
26 Jan 2024 | MYR | 3.97 | 4.03 | 3.9 | 3.97 | 3.97 | +0.06 (+1.53%) | 40,771,100 |