Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | MYR | 1.75 | 1.77 | 1.72 | 1.76 | 1.76 | +0.11 (+6.67%) | 529,000 |
15 Mar 2024 | MYR | 1.7 | 1.72 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 505,500 |
14 Mar 2024 | MYR | 1.78 | 1.78 | 1.45 | 1.7 | 1.7 | -0.07 (-3.95%) | 1,761,200 |
13 Mar 2024 | MYR | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | +0.03 (+1.72%) | 658,000 |
12 Mar 2024 | MYR | 1.66 | 1.77 | 1.66 | 1.74 | 1.74 | +0.09 (+5.45%) | 1,308,500 |
11 Mar 2024 | MYR | 1.61 | 1.66 | 1.61 | 1.65 | 1.65 | +0.05 (+3.13%) | 803,100 |
8 Mar 2024 | MYR | 1.6 | 1.61 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 897,500 |
7 Mar 2024 | MYR | 1.57 | 1.6 | 1.57 | 1.6 | 1.6 | +0.02 (+1.27%) | 324,900 |
6 Mar 2024 | MYR | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 299,000 |
5 Mar 2024 | MYR | 1.6 | 1.61 | 1.56 | 1.58 | 1.58 | -0.01 (-0.63%) | 1,032,100 |
4 Mar 2024 | MYR | 1.52 | 1.6 | 1.52 | 1.59 | 1.59 | +0.07 (+4.61%) | 1,468,900 |
1 Mar 2024 | MYR | 1.56 | 1.56 | 1.5 | 1.52 | 1.52 | -0.04 (-2.56%) | 87,900 |
29 Feb 2024 | MYR | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | +0.03 (+1.96%) | 159,500 |
28 Feb 2024 | MYR | 1.56 | 1.58 | 1.5 | 1.53 | 1.53 | -0.01 (-0.65%) | 515,100 |
27 Feb 2024 | MYR | 1.5 | 1.55 | 1.48 | 1.54 | 1.54 | +0.04 (+2.67%) | 1,571,300 |
26 Feb 2024 | MYR | 1.45 | 1.5 | 1.44 | 1.5 | 1.5 | +0.05 (+3.45%) | 441,600 |
23 Feb 2024 | MYR | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 157,100 |
22 Feb 2024 | MYR | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 170,800 |
21 Feb 2024 | MYR | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | +0.03 (+2.08%) | 39,100 |
20 Feb 2024 | MYR | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -0.05 (-3.36%) | 174,900 |
19 Feb 2024 | MYR | 1.48 | 1.5 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 183,300 |
16 Feb 2024 | MYR | 1.42 | 1.49 | 1.42 | 1.48 | 1.48 | +0.06 (+4.23%) | 724,700 |
15 Feb 2024 | MYR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 3,400 |
14 Feb 2024 | MYR | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 174,100 |
13 Feb 2024 | MYR | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 228,900 |
9 Feb 2024 | MYR | 1.4 | 1.42 | 1.4 | 1.42 | 1.42 | +0.04 (+2.90%) | 75,000 |
8 Feb 2024 | MYR | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 46,000 |
7 Feb 2024 | MYR | 1.38 | 1.4 | 1.37 | 1.4 | 1.4 | -0.03 (-2.10%) | 221,400 |
6 Feb 2024 | MYR | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | +0.03 (+2.14%) | 206,000 |
5 Feb 2024 | MYR | 1.41 | 1.41 | 1.37 | 1.4 | 1.4 | -0.01 (-0.71%) | 53,800 |