Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 0.875 | 0.885 | 0.85 | 0.85 | 0.85 | -0.025 (-2.86%) | 1,831,500 |
26 Mar 2024 | MYR | 0.895 | 0.895 | 0.875 | 0.875 | 0.875 | -0.025 (-2.78%) | 1,024,200 |
25 Mar 2024 | MYR | 0.89 | 0.9 | 0.885 | 0.9 | 0.9 | +0.005 (+0.56%) | 309,500 |
22 Mar 2024 | MYR | 0.91 | 0.91 | 0.885 | 0.895 | 0.895 | -0.015 (-1.65%) | 1,131,800 |
21 Mar 2024 | MYR | 0.91 | 0.925 | 0.9 | 0.91 | 0.91 | -0.005 (-0.55%) | 768,800 |
20 Mar 2024 | MYR | 0.895 | 0.92 | 0.895 | 0.915 | 0.915 | +0.02 (+2.23%) | 1,365,800 |
19 Mar 2024 | MYR | 0.885 | 0.9 | 0.88 | 0.895 | 0.895 | +0.01 (+1.13%) | 717,400 |
18 Mar 2024 | MYR | 0.895 | 0.895 | 0.885 | 0.885 | 0.885 | -0.005 (-0.56%) | 730,300 |
15 Mar 2024 | MYR | 0.9 | 0.915 | 0.89 | 0.89 | 0.89 | -0.025 (-2.73%) | 729,900 |
14 Mar 2024 | MYR | 0.895 | 0.92 | 0.895 | 0.915 | 0.915 | +0.02 (+2.23%) | 786,200 |
13 Mar 2024 | MYR | 0.905 | 0.905 | 0.89 | 0.895 | 0.895 | -0.01 (-1.10%) | 891,900 |
12 Mar 2024 | MYR | 0.905 | 0.91 | 0.9 | 0.905 | 0.905 | -0.005 (-0.55%) | 982,100 |
11 Mar 2024 | MYR | 0.93 | 0.935 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 1,217,400 |
8 Mar 2024 | MYR | 0.93 | 0.945 | 0.925 | 0.93 | 0.93 | -0.005 (-0.53%) | 2,473,100 |
7 Mar 2024 | MYR | 0.935 | 0.945 | 0.93 | 0.935 | 0.935 | -0.005 (-0.53%) | 677,400 |
6 Mar 2024 | MYR | 0.95 | 0.955 | 0.93 | 0.94 | 0.94 | -0.01 (-1.05%) | 1,879,100 |
5 Mar 2024 | MYR | 0.91 | 0.96 | 0.9 | 0.95 | 0.95 | +0.045 (+4.97%) | 3,129,000 |
4 Mar 2024 | MYR | 0.885 | 0.91 | 0.875 | 0.905 | 0.905 | +0.015 (+1.69%) | 2,834,600 |
1 Mar 2024 | MYR | 0.9 | 0.91 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 1,058,000 |
29 Feb 2024 | MYR | 0.92 | 0.92 | 0.885 | 0.9 | 0.9 | -0.02 (-2.17%) | 1,511,500 |
28 Feb 2024 | MYR | 0.935 | 0.94 | 0.92 | 0.92 | 0.92 | -0.02 (-2.13%) | 1,432,100 |
27 Feb 2024 | MYR | 0.935 | 0.96 | 0.92 | 0.94 | 0.94 | +0.01 (+1.08%) | 1,790,700 |
26 Feb 2024 | MYR | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.005 (-0.53%) | 398,600 |
23 Feb 2024 | MYR | 0.95 | 0.955 | 0.925 | 0.935 | 0.935 | -0.015 (-1.58%) | 1,244,600 |
22 Feb 2024 | MYR | 0.94 | 0.955 | 0.93 | 0.95 | 0.95 | +0.01 (+1.06%) | 1,636,100 |
21 Feb 2024 | MYR | 0.965 | 0.965 | 0.94 | 0.94 | 0.94 | -0.025 (-2.59%) | 704,500 |
20 Feb 2024 | MYR | 0.955 | 0.975 | 0.945 | 0.965 | 0.965 | +0.015 (+1.58%) | 2,404,800 |
19 Feb 2024 | MYR | 0.97 | 0.975 | 0.93 | 0.95 | 0.95 | -0.02 (-2.06%) | 1,271,500 |
16 Feb 2024 | MYR | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | +0.01 (+1.04%) | 2,622,800 |
15 Feb 2024 | MYR | 0.97 | 0.975 | 0.955 | 0.96 | 0.96 | -0.015 (-1.54%) | 2,278,400 |