Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 0.75 | 0.755 | 0.725 | 0.725 | 0.725 | -0.03 (-3.97%) | 1,732,400 |
26 Mar 2024 | MYR | 0.755 | 0.79 | 0.735 | 0.755 | 0.755 | -0.005 (-0.66%) | 3,737,200 |
25 Mar 2024 | MYR | 0.81 | 0.81 | 0.76 | 0.76 | 0.76 | -0.05 (-6.17%) | 5,077,600 |
22 Mar 2024 | MYR | 0.8 | 0.845 | 0.795 | 0.81 | 0.81 | +0.015 (+1.89%) | 6,258,000 |
21 Mar 2024 | MYR | 0.81 | 0.83 | 0.785 | 0.795 | 0.795 | -0.015 (-1.85%) | 3,610,000 |
20 Mar 2024 | MYR | 0.835 | 0.845 | 0.8 | 0.81 | 0.81 | -0.015 (-1.82%) | 5,874,500 |
19 Mar 2024 | MYR | 0.8 | 0.875 | 0.765 | 0.825 | 0.825 | +0.035 (+4.43%) | 17,456,900 |
18 Mar 2024 | MYR | 0.785 | 0.825 | 0.78 | 0.79 | 0.79 | +0.005 (+0.64%) | 10,462,000 |
15 Mar 2024 | MYR | 0.66 | 0.84 | 0.66 | 0.785 | 0.785 | +0.125 (+18.94%) | 30,040,100 |
14 Mar 2024 | MYR | 0.685 | 0.685 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 1,580,200 |
13 Mar 2024 | MYR | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 1,119,500 |
12 Mar 2024 | MYR | 0.695 | 0.715 | 0.685 | 0.69 | 0.69 | +0.01 (+1.47%) | 4,086,500 |
11 Mar 2024 | MYR | 0.655 | 0.715 | 0.64 | 0.68 | 0.68 | +0.035 (+5.43%) | 10,042,400 |
8 Mar 2024 | MYR | 0.63 | 0.645 | 0.63 | 0.645 | 0.645 | +0.01 (+1.57%) | 1,229,500 |
7 Mar 2024 | MYR | 0.645 | 0.645 | 0.63 | 0.635 | 0.635 | -0.005 (-0.78%) | 867,300 |
6 Mar 2024 | MYR | 0.64 | 0.665 | 0.635 | 0.64 | 0.64 | +0.005 (+0.79%) | 3,593,100 |
5 Mar 2024 | MYR | 0.625 | 0.64 | 0.61 | 0.635 | 0.635 | +0.01 (+1.60%) | 2,271,900 |
4 Mar 2024 | MYR | 0.62 | 0.63 | 0.615 | 0.625 | 0.625 | +0.005 (+0.81%) | 1,029,400 |
1 Mar 2024 | MYR | 0.63 | 0.635 | 0.615 | 0.62 | 0.62 | -0.005 (-0.80%) | 1,639,100 |
29 Feb 2024 | MYR | 0.62 | 0.645 | 0.62 | 0.625 | 0.625 | +0.005 (+0.81%) | 1,874,100 |
28 Feb 2024 | MYR | 0.645 | 0.645 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 2,267,400 |
27 Feb 2024 | MYR | 0.655 | 0.655 | 0.63 | 0.64 | 0.64 | -0.005 (-0.78%) | 1,386,600 |
26 Feb 2024 | MYR | 0.64 | 0.67 | 0.64 | 0.645 | 0.645 | +0.005 (+0.78%) | 2,888,100 |
23 Feb 2024 | MYR | 0.7 | 0.705 | 0.635 | 0.64 | 0.64 | -0.06 (-8.57%) | 5,997,600 |
22 Feb 2024 | MYR | 0.7 | 0.72 | 0.69 | 0.7 | 0.7 | +0.005 (+0.72%) | 2,327,900 |
21 Feb 2024 | MYR | 0.74 | 0.745 | 0.695 | 0.695 | 0.695 | -0.035 (-4.79%) | 4,803,000 |
20 Feb 2024 | MYR | 0.625 | 0.75 | 0.625 | 0.73 | 0.73 | +0.11 (+17.74%) | 22,261,500 |
19 Feb 2024 | MYR | 0.625 | 0.63 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 644,200 |
16 Feb 2024 | MYR | 0.635 | 0.64 | 0.615 | 0.62 | 0.62 | -0.015 (-2.36%) | 2,021,000 |
15 Feb 2024 | MYR | 0.62 | 0.66 | 0.615 | 0.635 | 0.635 | +0.015 (+2.42%) | 7,463,100 |