Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2024 | MYR | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 613,000 |
3 Apr 2024 | MYR | 1.81 | 1.82 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 1,773,800 |
2 Apr 2024 | MYR | 1.8 | 1.82 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 1,121,200 |
1 Apr 2024 | MYR | 1.81 | 1.83 | 1.78 | 1.8 | 1.8 | -0.02 (-1.10%) | 1,259,900 |
29 Mar 2024 | MYR | 1.82 | 1.82 | 1.79 | 1.82 | 1.82 | -0.01 (-0.55%) | 761,200 |
27 Mar 2024 | MYR | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 1,880,100 |
26 Mar 2024 | MYR | 1.77 | 1.82 | 1.77 | 1.82 | 1.82 | +0.05 (+2.82%) | 2,047,700 |
25 Mar 2024 | MYR | 1.81 | 1.82 | 1.76 | 1.77 | 1.77 | -0.04 (-2.21%) | 1,770,900 |
22 Mar 2024 | MYR | 1.8 | 1.82 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 716,400 |
21 Mar 2024 | MYR | 1.76 | 1.83 | 1.76 | 1.8 | 1.8 | +0.04 (+2.27%) | 2,220,100 |
20 Mar 2024 | MYR | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 305,200 |
19 Mar 2024 | MYR | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | +0.02 (+1.15%) | 754,500 |
18 Mar 2024 | MYR | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,230,500 |
15 Mar 2024 | MYR | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 323,300 |
14 Mar 2024 | MYR | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 677,800 |
13 Mar 2024 | MYR | 1.75 | 1.78 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 1,118,600 |
12 Mar 2024 | MYR | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 974,700 |
11 Mar 2024 | MYR | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 671,900 |
8 Mar 2024 | MYR | 1.74 | 1.78 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 631,700 |
7 Mar 2024 | MYR | 1.72 | 1.76 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 861,700 |
6 Mar 2024 | MYR | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.02 (-1.14%) | 1,417,600 |
5 Mar 2024 | MYR | 1.77 | 1.79 | 1.73 | 1.75 | 1.75 | -0.02 (-1.13%) | 1,161,000 |
4 Mar 2024 | MYR | 1.81 | 1.84 | 1.77 | 1.77 | 1.77 | -0.04 (-2.21%) | 1,256,000 |
1 Mar 2024 | MYR | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | +0.04 (+2.26%) | 745,800 |
29 Feb 2024 | MYR | 1.78 | 1.8 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 656,800 |
28 Feb 2024 | MYR | 1.81 | 1.82 | 1.77 | 1.78 | 1.78 | -0.05 (-2.73%) | 1,640,400 |
27 Feb 2024 | MYR | 1.82 | 1.83 | 1.77 | 1.83 | 1.83 | +0.02 (+1.10%) | 1,007,700 |
26 Feb 2024 | MYR | 1.81 | 1.86 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 1,488,200 |
23 Feb 2024 | MYR | 1.9 | 1.91 | 1.8 | 1.82 | 1.82 | -0.05 (-2.67%) | 2,690,900 |
22 Feb 2024 | MYR | 1.75 | 1.89 | 1.75 | 1.87 | 1.87 | +0.13 (+7.47%) | 4,028,000 |