Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2024 | MYR | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 622,100 |
3 Apr 2024 | MYR | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 338,400 |
2 Apr 2024 | MYR | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 191,900 |
1 Apr 2024 | MYR | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 344,400 |
29 Mar 2024 | MYR | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 172,700 |
27 Mar 2024 | MYR | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | +0.02 (+1.21%) | 166,700 |
26 Mar 2024 | MYR | 1.63 | 1.68 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 440,400 |
25 Mar 2024 | MYR | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -0.03 (-1.82%) | 578,700 |
22 Mar 2024 | MYR | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 374,400 |
21 Mar 2024 | MYR | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | +0.03 (+1.83%) | 817,400 |
20 Mar 2024 | MYR | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -0.02 (-1.20%) | 443,500 |
19 Mar 2024 | MYR | 1.68 | 1.68 | 1.64 | 1.66 | 1.66 | -0.02 (-1.19%) | 333,800 |
18 Mar 2024 | MYR | 1.66 | 1.7 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 1,629,500 |
15 Mar 2024 | MYR | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 377,200 |
14 Mar 2024 | MYR | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 269,800 |
13 Mar 2024 | MYR | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | +0.02 (+1.23%) | 407,800 |
12 Mar 2024 | MYR | 1.64 | 1.64 | 1.57 | 1.62 | 1.62 | -0.04 (-2.41%) | 1,131,500 |
11 Mar 2024 | MYR | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 1,244,800 |
8 Mar 2024 | MYR | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 905,200 |
7 Mar 2024 | MYR | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | -0.02 (-1.18%) | 1,824,700 |
6 Mar 2024 | MYR | 1.72 | 1.72 | 1.67 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,248,500 |
5 Mar 2024 | MYR | 1.72 | 1.72 | 1.69 | 1.72 | 1.72 | 0.0 (0.0%) | 135,300 |
4 Mar 2024 | MYR | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | -0.01 (-0.58%) | 102,900 |
1 Mar 2024 | MYR | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | +0.01 (+0.58%) | 356,300 |
29 Feb 2024 | MYR | 1.75 | 1.75 | 1.68 | 1.72 | 1.72 | -0.03 (-1.71%) | 1,734,800 |
28 Feb 2024 | MYR | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | +0.02 (+1.16%) | 395,400 |
27 Feb 2024 | MYR | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | -0.01 (-0.57%) | 1,795,000 |
26 Feb 2024 | MYR | 1.76 | 1.77 | 1.67 | 1.74 | 1.74 | -0.05 (-2.79%) | 4,566,300 |
23 Feb 2024 | MYR | 1.77 | 1.8 | 1.76 | 1.79 | 1.79 | +0.01 (+0.56%) | 488,300 |
22 Feb 2024 | MYR | 1.78 | 1.8 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 311,600 |