Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | MYR | 0.525 | 0.53 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 1,225,100 |
20 Feb 2024 | MYR | 0.54 | 0.54 | 0.515 | 0.515 | 0.515 | -0.025 (-4.63%) | 1,413,400 |
19 Feb 2024 | MYR | 0.55 | 0.55 | 0.535 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,139,600 |
16 Feb 2024 | MYR | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | -0.04 (-6.78%) | 2,736,000 |
15 Feb 2024 | MYR | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 44,300 |
14 Feb 2024 | MYR | 0.575 | 0.59 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 107,200 |
13 Feb 2024 | MYR | 0.585 | 0.59 | 0.58 | 0.58 | 0.58 | -0.005 (-0.85%) | 83,600 |
9 Feb 2024 | MYR | 0.575 | 0.585 | 0.575 | 0.585 | 0.585 | 0.0 (0.0%) | 23,200 |
8 Feb 2024 | MYR | 0.57 | 0.585 | 0.57 | 0.585 | 0.585 | +0.015 (+2.63%) | 71,100 |
7 Feb 2024 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 46,000 |
6 Feb 2024 | MYR | 0.575 | 0.575 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 24,000 |
5 Feb 2024 | MYR | 0.57 | 0.575 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 190,100 |
2 Feb 2024 | MYR | 0.58 | 0.58 | 0.57 | 0.575 | 0.575 | -0.005 (-0.86%) | 140,500 |
31 Jan 2024 | MYR | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 171,200 |
30 Jan 2024 | MYR | 0.58 | 0.585 | 0.575 | 0.58 | 0.58 | +0.005 (+0.87%) | 42,000 |
29 Jan 2024 | MYR | 0.57 | 0.575 | 0.57 | 0.575 | 0.575 | +0.005 (+0.88%) | 36,800 |
26 Jan 2024 | MYR | 0.6 | 0.6 | 0.565 | 0.57 | 0.57 | -0.03 (-5%) | 898,500 |
24 Jan 2024 | MYR | 0.615 | 0.615 | 0.595 | 0.6 | 0.6 | -0.015 (-2.44%) | 1,165,800 |
23 Jan 2024 | MYR | 0.61 | 0.615 | 0.61 | 0.615 | 0.615 | 0.0 (0.0%) | 91,300 |
22 Jan 2024 | MYR | 0.61 | 0.615 | 0.61 | 0.615 | 0.615 | 0.0 (0.0%) | 8,400 |
19 Jan 2024 | MYR | 0.61 | 0.615 | 0.6 | 0.615 | 0.615 | 0.0 (0.0%) | 46,200 |
18 Jan 2024 | MYR | 0.605 | 0.615 | 0.605 | 0.615 | 0.615 | 0.0 (0.0%) | 166,000 |
17 Jan 2024 | MYR | 0.605 | 0.615 | 0.605 | 0.615 | 0.615 | +0.005 (+0.82%) | 116,800 |
16 Jan 2024 | MYR | 0.615 | 0.615 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 45,400 |
15 Jan 2024 | MYR | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 76,100 |
12 Jan 2024 | MYR | 0.615 | 0.62 | 0.615 | 0.62 | 0.62 | +0.005 (+0.81%) | 8,000 |
11 Jan 2024 | MYR | 0.61 | 0.615 | 0.61 | 0.615 | 0.615 | -0.005 (-0.81%) | 7,000 |
10 Jan 2024 | MYR | 0.62 | 0.62 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 316,300 |
9 Jan 2024 | MYR | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 65,100 |
8 Jan 2024 | MYR | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | +0.005 (+0.81%) | 87,100 |