Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2024 | MYR | 1.92 | 1.96 | 1.92 | 1.95 | 1.95 | +0.03 (+1.56%) | 2,430,100 |
22 Mar 2024 | MYR | 1.9 | 1.94 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 2,202,800 |
21 Mar 2024 | MYR | 1.93 | 1.95 | 1.9 | 1.92 | 1.92 | -0.01 (-0.52%) | 3,227,900 |
20 Mar 2024 | MYR | 1.9 | 1.95 | 1.89 | 1.93 | 1.93 | +0.03 (+1.58%) | 4,561,100 |
19 Mar 2024 | MYR | 1.84 | 1.91 | 1.83 | 1.9 | 1.9 | +0.06 (+3.26%) | 3,821,800 |
18 Mar 2024 | MYR | 1.86 | 1.87 | 1.81 | 1.84 | 1.84 | -0.02 (-1.08%) | 4,242,100 |
15 Mar 2024 | MYR | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 8,197,600 |
14 Mar 2024 | MYR | 1.87 | 1.88 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 2,338,300 |
13 Mar 2024 | MYR | 1.87 | 1.88 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 2,685,500 |
12 Mar 2024 | MYR | 1.8 | 1.87 | 1.8 | 1.86 | 1.86 | +0.06 (+3.33%) | 5,007,800 |
11 Mar 2024 | MYR | 1.82 | 1.84 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 4,911,400 |
8 Mar 2024 | MYR | 1.81 | 1.85 | 1.81 | 1.82 | 1.82 | +0.01 (+0.55%) | 1,377,900 |
7 Mar 2024 | MYR | 1.81 | 1.87 | 1.81 | 1.81 | 1.81 | -0.01 (-0.55%) | 4,986,100 |
6 Mar 2024 | MYR | 1.84 | 1.85 | 1.78 | 1.82 | 1.82 | -0.02 (-1.09%) | 3,783,800 |
5 Mar 2024 | MYR | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -0.04 (-2.13%) | 2,111,800 |
4 Mar 2024 | MYR | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | -0.01 (-0.53%) | 4,144,600 |
1 Mar 2024 | MYR | 1.88 | 1.9 | 1.88 | 1.89 | 1.89 | +0.01 (+0.53%) | 3,308,900 |
29 Feb 2024 | MYR | 1.88 | 1.88 | 1.84 | 1.88 | 1.88 | 0.0 (0.0%) | 9,594,500 |
28 Feb 2024 | MYR | 1.93 | 1.94 | 1.85 | 1.88 | 1.88 | -0.06 (-3.09%) | 6,963,000 |
27 Feb 2024 | MYR | 1.96 | 1.98 | 1.9 | 1.94 | 1.94 | -0.02 (-1.02%) | 5,577,800 |
26 Feb 2024 | MYR | 1.95 | 1.98 | 1.93 | 1.96 | 1.96 | 0.0 (0.0%) | 3,292,600 |
23 Feb 2024 | MYR | 1.99 | 2.04 | 1.94 | 1.96 | 1.96 | -0.06 (-2.97%) | 5,754,400 |
22 Feb 2024 | MYR | 2 | 2.06 | 2 | 2.02 | 2.02 | +0.03 (+1.51%) | 4,442,300 |
21 Feb 2024 | MYR | 2.01 | 2.04 | 1.97 | 1.99 | 1.99 | -0.03 (-1.49%) | 5,477,700 |
20 Feb 2024 | MYR | 2 | 2.06 | 1.98 | 2.02 | 2.02 | +0.01 (+0.50%) | 4,044,800 |
19 Feb 2024 | MYR | 2.01 | 2.01 | 1.96 | 2.01 | 2.01 | 0.0 (0.0%) | 1,825,700 |
16 Feb 2024 | MYR | 2.01 | 2.02 | 1.98 | 2.01 | 2.01 | +0.01 (+0.50%) | 6,048,800 |
15 Feb 2024 | MYR | 2.01 | 2.01 | 1.97 | 2 | 2 | -0.01 (-0.50%) | 4,909,700 |
14 Feb 2024 | MYR | 2 | 2.03 | 1.99 | 2.01 | 2.01 | +0.01 (+0.50%) | 2,790,700 |
13 Feb 2024 | MYR | 1.97 | 2.03 | 1.97 | 2 | 2 | +0.04 (+2.04%) | 3,731,600 |