Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | MYR | 0.7 | 0.7 | 0.68 | 0.685 | 0.685 | -0.015 (-2.14%) | 2,519,000 |
1 Apr 2024 | MYR | 0.7 | 0.705 | 0.695 | 0.7 | 0.7 | 0.0 (0.0%) | 1,315,500 |
29 Mar 2024 | MYR | 0.7 | 0.71 | 0.695 | 0.7 | 0.7 | 0.0 (0.0%) | 500,600 |
27 Mar 2024 | MYR | 0.72 | 0.72 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 1,370,100 |
26 Mar 2024 | MYR | 0.72 | 0.725 | 0.715 | 0.72 | 0.72 | -0.005 (-0.69%) | 856,200 |
25 Mar 2024 | MYR | 0.715 | 0.725 | 0.715 | 0.725 | 0.725 | +0.005 (+0.69%) | 333,100 |
22 Mar 2024 | MYR | 0.715 | 0.725 | 0.715 | 0.72 | 0.72 | 0.0 (0.0%) | 395,100 |
21 Mar 2024 | MYR | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 402,500 |
20 Mar 2024 | MYR | 0.705 | 0.72 | 0.705 | 0.72 | 0.72 | +0.015 (+2.13%) | 764,000 |
19 Mar 2024 | MYR | 0.715 | 0.715 | 0.705 | 0.705 | 0.705 | -0.01 (-1.40%) | 555,900 |
18 Mar 2024 | MYR | 0.71 | 0.72 | 0.705 | 0.715 | 0.715 | +0.005 (+0.70%) | 981,500 |
15 Mar 2024 | MYR | 0.72 | 0.72 | 0.705 | 0.71 | 0.71 | -0.005 (-0.70%) | 1,266,000 |
14 Mar 2024 | MYR | 0.725 | 0.73 | 0.715 | 0.715 | 0.715 | -0.005 (-0.69%) | 468,000 |
13 Mar 2024 | MYR | 0.725 | 0.74 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 460,100 |
12 Mar 2024 | MYR | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | +0.015 (+2.10%) | 646,600 |
11 Mar 2024 | MYR | 0.715 | 0.72 | 0.715 | 0.715 | 0.715 | -0.005 (-0.69%) | 201,400 |
8 Mar 2024 | MYR | 0.72 | 0.725 | 0.715 | 0.72 | 0.72 | 0.0 (0.0%) | 1,078,900 |
7 Mar 2024 | MYR | 0.75 | 0.75 | 0.715 | 0.72 | 0.72 | -0.03 (-4%) | 2,008,400 |
6 Mar 2024 | MYR | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | -0.015 (-1.96%) | 796,800 |
5 Mar 2024 | MYR | 0.74 | 0.765 | 0.74 | 0.765 | 0.765 | +0.02 (+2.68%) | 1,468,000 |
4 Mar 2024 | MYR | 0.745 | 0.75 | 0.74 | 0.745 | 0.745 | +0.005 (+0.68%) | 351,600 |
1 Mar 2024 | MYR | 0.745 | 0.745 | 0.735 | 0.74 | 0.74 | -0.005 (-0.67%) | 441,600 |
29 Feb 2024 | MYR | 0.745 | 0.745 | 0.735 | 0.745 | 0.745 | 0.0 (0.0%) | 707,800 |
28 Feb 2024 | MYR | 0.74 | 0.75 | 0.74 | 0.745 | 0.745 | 0.0 (0.0%) | 557,000 |
27 Feb 2024 | MYR | 0.755 | 0.755 | 0.73 | 0.745 | 0.745 | -0.01 (-1.32%) | 1,597,800 |
26 Feb 2024 | MYR | 0.75 | 0.76 | 0.735 | 0.755 | 0.755 | 0.0 (0.0%) | 1,436,900 |
23 Feb 2024 | MYR | 0.77 | 0.77 | 0.745 | 0.755 | 0.755 | -0.02 (-2.58%) | 2,492,100 |
22 Feb 2024 | MYR | 0.79 | 0.79 | 0.77 | 0.775 | 0.775 | -0.01 (-1.27%) | 1,215,200 |
21 Feb 2024 | MYR | 0.795 | 0.795 | 0.78 | 0.785 | 0.785 | -0.01 (-1.26%) | 450,400 |
20 Feb 2024 | MYR | 0.79 | 0.805 | 0.79 | 0.795 | 0.795 | +0.005 (+0.63%) | 952,500 |