Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -0.03 (-2.34%) | 767,200 |
26 Mar 2024 | MYR | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -0.04 (-3.03%) | 1,413,200 |
25 Mar 2024 | MYR | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 530,000 |
22 Mar 2024 | MYR | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 1,058,800 |
21 Mar 2024 | MYR | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 202,600 |
20 Mar 2024 | MYR | 1.33 | 1.36 | 1.31 | 1.34 | 1.34 | +0.02 (+1.52%) | 375,500 |
19 Mar 2024 | MYR | 1.3 | 1.33 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 467,600 |
18 Mar 2024 | MYR | 1.3 | 1.31 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 853,700 |
15 Mar 2024 | MYR | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 1,415,400 |
14 Mar 2024 | MYR | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | 0.0 (0.0%) | 832,500 |
13 Mar 2024 | MYR | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 244,100 |
12 Mar 2024 | MYR | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 87,600 |
11 Mar 2024 | MYR | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 0.0 (0.0%) | 131,200 |
8 Mar 2024 | MYR | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 102,900 |
7 Mar 2024 | MYR | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -0.02 (-1.45%) | 153,100 |
6 Mar 2024 | MYR | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | +0.01 (+0.73%) | 889,500 |
5 Mar 2024 | MYR | 1.35 | 1.38 | 1.32 | 1.37 | 1.37 | 0.0 (0.0%) | 2,124,800 |
4 Mar 2024 | MYR | 1.35 | 1.38 | 1.31 | 1.37 | 1.37 | +0.01 (+0.74%) | 1,779,400 |
1 Mar 2024 | MYR | 1.38 | 1.4 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 986,100 |
29 Feb 2024 | MYR | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 822,100 |
28 Feb 2024 | MYR | 1.4 | 1.44 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 978,400 |
27 Feb 2024 | MYR | 1.44 | 1.44 | 1.4 | 1.4 | 1.4 | -0.04 (-2.78%) | 1,453,000 |
26 Feb 2024 | MYR | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | 0.0 (0.0%) | 1,223,800 |
23 Feb 2024 | MYR | 1.39 | 1.48 | 1.38 | 1.44 | 1.44 | +0.05 (+3.60%) | 3,448,000 |
22 Feb 2024 | MYR | 1.4 | 1.4 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 297,000 |
21 Feb 2024 | MYR | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | 0.0 (0.0%) | 1,748,300 |
20 Feb 2024 | MYR | 1.4 | 1.41 | 1.37 | 1.41 | 1.41 | +0.01 (+0.71%) | 1,723,300 |
19 Feb 2024 | MYR | 1.39 | 1.41 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 414,900 |
16 Feb 2024 | MYR | 1.35 | 1.42 | 1.35 | 1.4 | 1.4 | +0.05 (+3.70%) | 1,852,600 |
15 Feb 2024 | MYR | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 451,000 |