Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | MYR | 1.43 | 1.44 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 104,700 |
13 Mar 2024 | MYR | 1.4 | 1.45 | 1.39 | 1.43 | 1.43 | +0.01 (+0.70%) | 51,000 |
12 Mar 2024 | MYR | 1.47 | 1.47 | 1.38 | 1.42 | 1.42 | -0.15 (-9.55%) | 256,300 |
11 Mar 2024 | MYR | 1.58 | 1.61 | 1.56 | 1.57 | 1.57 | +0.02 (+1.29%) | 273,400 |
8 Mar 2024 | MYR | 1.62 | 1.65 | 1.5 | 1.55 | 1.55 | -0.08 (-4.91%) | 1,374,200 |
7 Mar 2024 | MYR | 1.57 | 1.65 | 1.57 | 1.63 | 1.63 | +0.07 (+4.49%) | 1,137,200 |
6 Mar 2024 | MYR | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | +0.03 (+1.96%) | 1,024,800 |
5 Mar 2024 | MYR | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 373,300 |
4 Mar 2024 | MYR | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 120,500 |
1 Mar 2024 | MYR | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 184,600 |
29 Feb 2024 | MYR | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 56,500 |
28 Feb 2024 | MYR | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | -0.04 (-2.52%) | 805,100 |
27 Feb 2024 | MYR | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 148,900 |
26 Feb 2024 | MYR | 1.6 | 1.65 | 1.57 | 1.59 | 1.59 | -0.01 (-0.63%) | 1,033,400 |
23 Feb 2024 | MYR | 1.56 | 1.67 | 1.54 | 1.6 | 1.6 | +0.18 (+12.68%) | 3,282,500 |
22 Feb 2024 | MYR | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 95,500 |
21 Feb 2024 | MYR | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | +0.06 (+4.41%) | 434,400 |
20 Feb 2024 | MYR | 1.37 | 1.37 | 1.3 | 1.36 | 1.36 | 0.0 (0.0%) | 265,700 |
19 Feb 2024 | MYR | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | +0.03 (+2.26%) | 69,600 |
16 Feb 2024 | MYR | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | +0.05 (+3.91%) | 80,300 |
15 Feb 2024 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
14 Feb 2024 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
13 Feb 2024 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 3,000 |
9 Feb 2024 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
8 Feb 2024 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.03 (-2.29%) | 3,000 |
7 Feb 2024 | MYR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | +0.01 (+0.77%) | 200 |
6 Feb 2024 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 1,000 |
5 Feb 2024 | MYR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
2 Feb 2024 | MYR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 2,800 |
31 Jan 2024 | MYR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | +0.03 (+2.33%) | 4,100 |