Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2024 | MYR | 2.99 | 3 | 2.96 | 2.96 | 2.96 | -0.03 (-1.00%) | 55,800 |
22 Mar 2024 | MYR | 2.99 | 3 | 2.98 | 2.99 | 2.99 | +0.01 (+0.34%) | 63,000 |
21 Mar 2024 | MYR | 2.98 | 2.99 | 2.97 | 2.98 | 2.98 | +0.01 (+0.34%) | 94,800 |
20 Mar 2024 | MYR | 2.99 | 2.99 | 2.97 | 2.97 | 2.97 | -0.02 (-0.67%) | 41,000 |
19 Mar 2024 | MYR | 2.99 | 2.99 | 2.96 | 2.99 | 2.99 | +0.02 (+0.67%) | 46,300 |
18 Mar 2024 | MYR | 2.95 | 2.99 | 2.92 | 2.97 | 2.97 | +0.03 (+1.02%) | 88,800 |
15 Mar 2024 | MYR | 2.93 | 2.95 | 2.92 | 2.94 | 2.94 | +0.01 (+0.34%) | 116,100 |
14 Mar 2024 | MYR | 2.93 | 2.93 | 2.91 | 2.93 | 2.93 | 0.0 (0.0%) | 79,000 |
13 Mar 2024 | MYR | 2.97 | 2.97 | 2.91 | 2.93 | 2.93 | +0.02 (+0.69%) | 65,700 |
12 Mar 2024 | MYR | 2.91 | 2.94 | 2.91 | 2.91 | 2.91 | 0.0 (0.0%) | 103,400 |
11 Mar 2024 | MYR | 2.95 | 2.95 | 2.91 | 2.91 | 2.91 | -0.02 (-0.68%) | 97,800 |
8 Mar 2024 | MYR | 2.95 | 2.95 | 2.91 | 2.93 | 2.93 | 0.0 (0.0%) | 105,700 |
7 Mar 2024 | MYR | 2.95 | 2.96 | 2.89 | 2.93 | 2.93 | -0.01 (-0.34%) | 184,700 |
6 Mar 2024 | MYR | 2.98 | 3 | 2.94 | 2.94 | 2.94 | -0.01 (-0.34%) | 132,500 |
5 Mar 2024 | MYR | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 103,500 |
4 Mar 2024 | MYR | 2.9 | 2.96 | 2.9 | 2.95 | 2.95 | +0.05 (+1.72%) | 98,900 |
1 Mar 2024 | MYR | 2.87 | 2.93 | 2.86 | 2.9 | 2.9 | +0.04 (+1.40%) | 217,200 |
29 Feb 2024 | MYR | 2.92 | 2.92 | 2.85 | 2.86 | 2.86 | -0.05 (-1.72%) | 287,600 |
28 Feb 2024 | MYR | 2.92 | 2.97 | 2.9 | 2.91 | 2.91 | 0.0 (0.0%) | 204,200 |
27 Feb 2024 | MYR | 2.94 | 2.94 | 2.9 | 2.91 | 2.91 | -0.03 (-1.02%) | 245,300 |
26 Feb 2024 | MYR | 2.96 | 2.97 | 2.94 | 2.94 | 2.94 | -0.01 (-0.34%) | 181,400 |
23 Feb 2024 | MYR | 2.95 | 2.97 | 2.94 | 2.95 | 2.95 | +0.01 (+0.34%) | 195,900 |
22 Feb 2024 | MYR | 3.05 | 3.06 | 2.89 | 2.94 | 2.94 | -0.07 (-2.33%) | 1,485,200 |
21 Feb 2024 | MYR | 3.07 | 3.07 | 2.99 | 3.01 | 3.01 | -0.06 (-1.95%) | 144,000 |
20 Feb 2024 | MYR | 3.1 | 3.12 | 3.05 | 3.07 | 3.07 | -0.02 (-0.65%) | 127,800 |
19 Feb 2024 | MYR | 3.08 | 3.16 | 3.08 | 3.09 | 3.09 | 0.0 (0.0%) | 206,600 |
16 Feb 2024 | MYR | 3.07 | 3.09 | 3.04 | 3.09 | 3.09 | +0.04 (+1.31%) | 126,800 |
15 Feb 2024 | MYR | 3 | 3.07 | 3 | 3.05 | 3.05 | +0.04 (+1.33%) | 102,200 |
14 Feb 2024 | MYR | 3.02 | 3.02 | 2.95 | 3.01 | 3.01 | 0.0 (0.0%) | 66,800 |
13 Feb 2024 | MYR | 2.95 | 3.01 | 2.95 | 3.01 | 3.01 | +0.07 (+2.38%) | 205,200 |