Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | MYR | 3.41 | 3.47 | 3.41 | 3.47 | 3.47 | +0.07 (+2.06%) | 95,100 |
20 Mar 2024 | MYR | 3.38 | 3.4 | 3.38 | 3.4 | 3.4 | +0.02 (+0.59%) | 32,100 |
19 Mar 2024 | MYR | 3.39 | 3.4 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 94,500 |
18 Mar 2024 | MYR | 3.34 | 3.38 | 3.29 | 3.38 | 3.38 | +0.06 (+1.81%) | 215,700 |
15 Mar 2024 | MYR | 3.3 | 3.32 | 3.25 | 3.32 | 3.32 | -0.01 (-0.30%) | 38,300 |
14 Mar 2024 | MYR | 3.34 | 3.35 | 3.3 | 3.33 | 3.33 | -0.01 (-0.30%) | 12,300 |
13 Mar 2024 | MYR | 3.22 | 3.34 | 3.21 | 3.34 | 3.34 | +0.03 (+0.91%) | 100,800 |
12 Mar 2024 | MYR | 3.2 | 3.32 | 3.19 | 3.31 | 3.31 | +0.09 (+2.80%) | 177,800 |
11 Mar 2024 | MYR | 3.28 | 3.28 | 3.19 | 3.22 | 3.22 | -0.06 (-1.83%) | 80,100 |
8 Mar 2024 | MYR | 3.29 | 3.29 | 3.25 | 3.28 | 3.28 | -0.01 (-0.30%) | 18,200 |
7 Mar 2024 | MYR | 3.28 | 3.3 | 3.26 | 3.29 | 3.29 | 0.0 (0.0%) | 23,700 |
6 Mar 2024 | MYR | 3.3 | 3.31 | 3.26 | 3.29 | 3.29 | -0.06 (-1.79%) | 126,400 |
5 Mar 2024 | MYR | 3.38 | 3.39 | 3.34 | 3.35 | 3.35 | -0.03 (-0.89%) | 17,300 |
4 Mar 2024 | MYR | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | +0.02 (+0.60%) | 54,100 |
1 Mar 2024 | MYR | 3.36 | 3.36 | 3.35 | 3.36 | 3.36 | +0.01 (+0.30%) | 78,400 |
29 Feb 2024 | MYR | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | -0.04 (-1.18%) | 76,500 |
28 Feb 2024 | MYR | 3.38 | 3.39 | 3.35 | 3.39 | 3.39 | 0.0 (0.0%) | 236,400 |
27 Feb 2024 | MYR | 3.39 | 3.41 | 3.38 | 3.39 | 3.39 | -0.01 (-0.29%) | 296,900 |
26 Feb 2024 | MYR | 3.37 | 3.48 | 3.37 | 3.4 | 3.4 | +0.01 (+0.29%) | 1,105,300 |
23 Feb 2024 | MYR | 3.3 | 3.39 | 3.3 | 3.39 | 3.39 | +0.09 (+2.73%) | 132,600 |
22 Feb 2024 | MYR | 3.32 | 3.33 | 3.3 | 3.3 | 3.3 | -0.03 (-0.90%) | 21,800 |
21 Feb 2024 | MYR | 3.28 | 3.33 | 3.28 | 3.33 | 3.33 | +0.05 (+1.52%) | 236,700 |
20 Feb 2024 | MYR | 3.28 | 3.28 | 3.25 | 3.28 | 3.28 | +0.02 (+0.61%) | 56,500 |
19 Feb 2024 | MYR | 3.25 | 3.26 | 3.24 | 3.26 | 3.26 | +0.01 (+0.31%) | 100,600 |
16 Feb 2024 | MYR | 3.22 | 3.25 | 3.21 | 3.25 | 3.25 | +0.02 (+0.62%) | 139,400 |
15 Feb 2024 | MYR | 3.23 | 3.24 | 3.22 | 3.23 | 3.23 | 0.0 (0.0%) | 43,600 |
14 Feb 2024 | MYR | 3.23 | 3.25 | 3.23 | 3.23 | 3.23 | -0.01 (-0.31%) | 29,900 |
13 Feb 2024 | MYR | 3.23 | 3.24 | 3.23 | 3.24 | 3.24 | +0.01 (+0.31%) | 73,200 |
9 Feb 2024 | MYR | 3.2 | 3.23 | 3.2 | 3.23 | 3.23 | 0.0 (0.0%) | 4,800 |
8 Feb 2024 | MYR | 3.19 | 3.23 | 3.19 | 3.23 | 3.23 | +0.04 (+1.25%) | 75,400 |