Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | MYR | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | +0.04 (+2.84%) | 2,854,300 |
21 Mar 2024 | MYR | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | +0.02 (+1.44%) | 1,240,100 |
20 Mar 2024 | MYR | 1.4 | 1.4 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 466,200 |
19 Mar 2024 | MYR | 1.39 | 1.4 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 538,400 |
18 Mar 2024 | MYR | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -0.04 (-2.82%) | 2,093,700 |
15 Mar 2024 | MYR | 1.41 | 1.43 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 907,500 |
14 Mar 2024 | MYR | 1.42 | 1.42 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,160,800 |
13 Mar 2024 | MYR | 1.37 | 1.43 | 1.37 | 1.42 | 1.42 | +0.05 (+3.65%) | 3,419,000 |
12 Mar 2024 | MYR | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 773,600 |
11 Mar 2024 | MYR | 1.36 | 1.4 | 1.33 | 1.4 | 1.4 | +0.03 (+2.19%) | 3,111,400 |
8 Mar 2024 | MYR | 1.41 | 1.42 | 1.37 | 1.37 | 1.37 | -0.04 (-2.84%) | 3,877,500 |
7 Mar 2024 | MYR | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 1,329,800 |
6 Mar 2024 | MYR | 1.44 | 1.45 | 1.4 | 1.41 | 1.41 | -0.04 (-2.76%) | 3,681,100 |
5 Mar 2024 | MYR | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 2,796,500 |
4 Mar 2024 | MYR | 1.45 | 1.47 | 1.4 | 1.44 | 1.44 | -0.02 (-1.37%) | 3,648,200 |
1 Mar 2024 | MYR | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 1,642,700 |
29 Feb 2024 | MYR | 1.5 | 1.52 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,076,700 |
28 Feb 2024 | MYR | 1.53 | 1.54 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 832,700 |
27 Feb 2024 | MYR | 1.54 | 1.56 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 1,911,600 |
26 Feb 2024 | MYR | 1.51 | 1.55 | 1.5 | 1.53 | 1.53 | +0.02 (+1.32%) | 2,306,800 |
23 Feb 2024 | MYR | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 3,119,600 |
22 Feb 2024 | MYR | 1.47 | 1.55 | 1.46 | 1.53 | 1.53 | +0.05 (+3.38%) | 6,610,900 |
21 Feb 2024 | MYR | 1.47 | 1.5 | 1.44 | 1.48 | 1.48 | -0.03 (-1.99%) | 5,220,400 |
20 Feb 2024 | MYR | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | +0.02 (+1.34%) | 1,981,900 |
19 Feb 2024 | MYR | 1.53 | 1.54 | 1.49 | 1.49 | 1.49 | -0.04 (-2.61%) | 1,650,300 |
16 Feb 2024 | MYR | 1.52 | 1.53 | 1.47 | 1.53 | 1.53 | +0.02 (+1.32%) | 3,934,300 |
15 Feb 2024 | MYR | 1.48 | 1.52 | 1.47 | 1.51 | 1.51 | +0.04 (+2.72%) | 1,874,300 |
14 Feb 2024 | MYR | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 677,800 |
13 Feb 2024 | MYR | 1.5 | 1.5 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 533,000 |
9 Feb 2024 | MYR | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 352,400 |