Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | MYR | 3.58 | 3.58 | 3.5 | 3.5 | 3.5 | -0.11 (-3.05%) | 351,700 |
20 Feb 2024 | MYR | 3.6 | 3.62 | 3.56 | 3.61 | 3.61 | +0.03 (+0.84%) | 272,100 |
19 Feb 2024 | MYR | 3.51 | 3.59 | 3.5 | 3.58 | 3.58 | +0.08 (+2.29%) | 378,500 |
16 Feb 2024 | MYR | 3.52 | 3.55 | 3.5 | 3.5 | 3.5 | -0.01 (-0.28%) | 201,500 |
15 Feb 2024 | MYR | 3.52 | 3.52 | 3.5 | 3.51 | 3.51 | -0.02 (-0.57%) | 276,100 |
14 Feb 2024 | MYR | 3.5 | 3.55 | 3.5 | 3.53 | 3.53 | +0.02 (+0.57%) | 171,200 |
13 Feb 2024 | MYR | 3.52 | 3.56 | 3.5 | 3.51 | 3.51 | 0.0 (0.0%) | 124,600 |
9 Feb 2024 | MYR | 3.53 | 3.55 | 3.51 | 3.51 | 3.51 | +0.01 (+0.29%) | 89,300 |
8 Feb 2024 | MYR | 3.51 | 3.53 | 3.5 | 3.5 | 3.5 | -0.03 (-0.85%) | 102,700 |
7 Feb 2024 | MYR | 3.58 | 3.58 | 3.52 | 3.53 | 3.53 | +0.01 (+0.28%) | 186,600 |
6 Feb 2024 | MYR | 3.55 | 3.56 | 3.5 | 3.52 | 3.52 | -0.03 (-0.85%) | 170,200 |
5 Feb 2024 | MYR | 3.51 | 3.56 | 3.51 | 3.55 | 3.55 | 0.0 (0.0%) | 97,900 |
2 Feb 2024 | MYR | 3.55 | 3.56 | 3.51 | 3.55 | 3.55 | 0.0 (0.0%) | 442,400 |
31 Jan 2024 | MYR | 3.52 | 3.55 | 3.51 | 3.55 | 3.55 | +0.04 (+1.14%) | 386,100 |
30 Jan 2024 | MYR | 3.51 | 3.54 | 3.51 | 3.51 | 3.51 | 0.0 (0.0%) | 72,800 |
29 Jan 2024 | MYR | 3.53 | 3.59 | 3.49 | 3.51 | 3.51 | 0.0 (0.0%) | 579,400 |
26 Jan 2024 | MYR | 3.53 | 3.55 | 3.51 | 3.51 | 3.51 | -0.02 (-0.57%) | 138,300 |
24 Jan 2024 | MYR | 3.52 | 3.55 | 3.5 | 3.53 | 3.53 | +0.02 (+0.57%) | 414,800 |
23 Jan 2024 | MYR | 3.59 | 3.62 | 3.51 | 3.51 | 3.51 | -0.08 (-2.23%) | 610,900 |
22 Jan 2024 | MYR | 3.56 | 3.6 | 3.56 | 3.59 | 3.59 | +0.03 (+0.84%) | 1,269,500 |
19 Jan 2024 | MYR | 3.56 | 3.56 | 3.52 | 3.56 | 3.56 | 0.0 (0.0%) | 180,300 |
18 Jan 2024 | MYR | 3.56 | 3.56 | 3.5 | 3.56 | 3.56 | 0.0 (0.0%) | 385,600 |
17 Jan 2024 | MYR | 3.5 | 3.56 | 3.5 | 3.56 | 3.56 | +0.06 (+1.71%) | 249,400 |
16 Jan 2024 | MYR | 3.6 | 3.6 | 3.5 | 3.5 | 3.5 | -0.11 (-3.05%) | 503,400 |
15 Jan 2024 | MYR | 3.69 | 3.69 | 3.6 | 3.61 | 3.61 | -0.05 (-1.37%) | 1,143,200 |
12 Jan 2024 | MYR | 3.62 | 3.67 | 3.6 | 3.66 | 3.66 | +0.06 (+1.67%) | 1,480,700 |
11 Jan 2024 | MYR | 3.6 | 3.61 | 3.57 | 3.6 | 3.6 | +0.01 (+0.28%) | 3,621,900 |
10 Jan 2024 | MYR | 3.65 | 3.65 | 3.55 | 3.59 | 3.59 | -0.06 (-1.64%) | 587,700 |
9 Jan 2024 | MYR | 3.63 | 3.66 | 3.61 | 3.65 | 3.65 | +0.02 (+0.55%) | 1,240,700 |
8 Jan 2024 | MYR | 3.65 | 3.65 | 3.6 | 3.63 | 3.63 | +0.03 (+0.83%) | 1,234,700 |