Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 35,800 |
26 Mar 2024 | MYR | 1.18 | 1.23 | 1.18 | 1.2 | 1.2 | +0.04 (+3.45%) | 157,800 |
25 Mar 2024 | MYR | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -0.05 (-4.13%) | 250,400 |
22 Mar 2024 | MYR | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 39,700 |
21 Mar 2024 | MYR | 1.21 | 1.21 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 83,600 |
20 Mar 2024 | MYR | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 34,900 |
19 Mar 2024 | MYR | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 26,400 |
18 Mar 2024 | MYR | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 83,700 |
15 Mar 2024 | MYR | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 112,100 |
14 Mar 2024 | MYR | 1.2 | 1.21 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 42,300 |
13 Mar 2024 | MYR | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -0.03 (-2.42%) | 118,700 |
12 Mar 2024 | MYR | 1.22 | 1.25 | 1.2 | 1.24 | 1.24 | 0.0 (0.0%) | 341,100 |
11 Mar 2024 | MYR | 1.21 | 1.24 | 1.18 | 1.24 | 1.24 | +0.06 (+5.08%) | 302,400 |
8 Mar 2024 | MYR | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -0.05 (-4.07%) | 443,300 |
7 Mar 2024 | MYR | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 79,300 |
6 Mar 2024 | MYR | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 134,100 |
5 Mar 2024 | MYR | 1.28 | 1.28 | 1.21 | 1.26 | 1.26 | 0.0 (0.0%) | 233,100 |
4 Mar 2024 | MYR | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.03 (-2.33%) | 69,200 |
1 Mar 2024 | MYR | 1.28 | 1.29 | 1.24 | 1.29 | 1.29 | -0.01 (-0.77%) | 436,400 |
29 Feb 2024 | MYR | 1.28 | 1.3 | 1.26 | 1.3 | 1.3 | +0.01 (+0.78%) | 255,000 |
28 Feb 2024 | MYR | 1.31 | 1.31 | 1.26 | 1.29 | 1.29 | -0.01 (-0.77%) | 280,100 |
27 Feb 2024 | MYR | 1.28 | 1.31 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 219,700 |
26 Feb 2024 | MYR | 1.3 | 1.31 | 1.26 | 1.28 | 1.28 | -0.04 (-3.03%) | 513,100 |
23 Feb 2024 | MYR | 1.32 | 1.36 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 252,000 |
22 Feb 2024 | MYR | 1.3 | 1.32 | 1.28 | 1.31 | 1.31 | +0.01 (+0.77%) | 343,100 |
21 Feb 2024 | MYR | 1.31 | 1.31 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 337,700 |
20 Feb 2024 | MYR | 1.32 | 1.35 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 197,100 |
19 Feb 2024 | MYR | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 337,700 |
16 Feb 2024 | MYR | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 175,100 |
15 Feb 2024 | MYR | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 0.0 (0.0%) | 307,700 |