Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | MYR | 1.5 | 1.51 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 281,500 |
1 Apr 2024 | MYR | 1.49 | 1.52 | 1.49 | 1.5 | 1.5 | +0.02 (+1.35%) | 1,111,700 |
29 Mar 2024 | MYR | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 20,500 |
27 Mar 2024 | MYR | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | +0.02 (+1.37%) | 31,800 |
26 Mar 2024 | MYR | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 35,100 |
25 Mar 2024 | MYR | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 18,500 |
22 Mar 2024 | MYR | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 205,300 |
21 Mar 2024 | MYR | 1.5 | 1.5 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 68,400 |
20 Mar 2024 | MYR | 1.48 | 1.5 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 168,900 |
19 Mar 2024 | MYR | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 22,200 |
18 Mar 2024 | MYR | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 218,700 |
15 Mar 2024 | MYR | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 56,600 |
14 Mar 2024 | MYR | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 164,400 |
13 Mar 2024 | MYR | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | +0.03 (+2.07%) | 749,800 |
12 Mar 2024 | MYR | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 218,900 |
11 Mar 2024 | MYR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 112,400 |
8 Mar 2024 | MYR | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 104,900 |
7 Mar 2024 | MYR | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 154,500 |
6 Mar 2024 | MYR | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 85,100 |
5 Mar 2024 | MYR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 13,000 |
4 Mar 2024 | MYR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 42,400 |
1 Mar 2024 | MYR | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 42,500 |
29 Feb 2024 | MYR | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 101,100 |
28 Feb 2024 | MYR | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 19,700 |
27 Feb 2024 | MYR | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 163,300 |
26 Feb 2024 | MYR | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 133,600 |
23 Feb 2024 | MYR | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 513,000 |
22 Feb 2024 | MYR | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 104,000 |
21 Feb 2024 | MYR | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 73,400 |
20 Feb 2024 | MYR | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 63,400 |