Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 0.79 | 0.79 | 0.78 | 0.785 | 0.785 | -0.005 (-0.63%) | 216,600 |
26 Mar 2024 | MYR | 0.79 | 0.79 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 331,300 |
25 Mar 2024 | MYR | 0.79 | 0.79 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 810,700 |
22 Mar 2024 | MYR | 0.795 | 0.8 | 0.785 | 0.79 | 0.79 | -0.005 (-0.63%) | 473,200 |
21 Mar 2024 | MYR | 0.795 | 0.8 | 0.785 | 0.795 | 0.795 | 0.0 (0.0%) | 1,364,700 |
20 Mar 2024 | MYR | 0.795 | 0.8 | 0.785 | 0.795 | 0.795 | 0.0 (0.0%) | 1,221,700 |
19 Mar 2024 | MYR | 0.795 | 0.795 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 677,800 |
18 Mar 2024 | MYR | 0.8 | 0.8 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 733,200 |
15 Mar 2024 | MYR | 0.81 | 0.81 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 2,105,400 |
14 Mar 2024 | MYR | 0.805 | 0.81 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 584,800 |
13 Mar 2024 | MYR | 0.8 | 0.805 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 185,700 |
12 Mar 2024 | MYR | 0.805 | 0.815 | 0.8 | 0.8 | 0.8 | -0.005 (-0.62%) | 1,182,100 |
11 Mar 2024 | MYR | 0.805 | 0.81 | 0.8 | 0.805 | 0.805 | -0.005 (-0.62%) | 336,800 |
8 Mar 2024 | MYR | 0.83 | 0.83 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 1,102,200 |
7 Mar 2024 | MYR | 0.845 | 0.865 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 1,729,400 |
6 Mar 2024 | MYR | 0.84 | 0.855 | 0.84 | 0.85 | 0.85 | -0.41 (-32.54%) | 1,062,700 |
5 Mar 2024 | MYR | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -0.03 (-2.33%) | 1,229,600 |
4 Mar 2024 | MYR | 1.29 | 1.3 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 953,500 |
1 Mar 2024 | MYR | 1.3 | 1.33 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 1,358,000 |
29 Feb 2024 | MYR | 1.26 | 1.31 | 1.25 | 1.31 | 1.31 | +0.05 (+3.97%) | 4,056,900 |
28 Feb 2024 | MYR | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | +0.01 (+0.80%) | 819,700 |
27 Feb 2024 | MYR | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 580,400 |
26 Feb 2024 | MYR | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 590,800 |
23 Feb 2024 | MYR | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 595,000 |
22 Feb 2024 | MYR | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 371,100 |
21 Feb 2024 | MYR | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 737,800 |
20 Feb 2024 | MYR | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 718,500 |
19 Feb 2024 | MYR | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 985,500 |
16 Feb 2024 | MYR | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | +0.03 (+2.44%) | 2,904,700 |
15 Feb 2024 | MYR | 1.2 | 1.23 | 1.2 | 1.23 | 1.23 | +0.04 (+3.36%) | 2,251,900 |