Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | MYR | 0.835 | 0.84 | 0.82 | 0.825 | 0.825 | -0.01 (-1.20%) | 207,000 |
13 Mar 2024 | MYR | 0.855 | 0.855 | 0.835 | 0.835 | 0.835 | -0.015 (-1.76%) | 366,300 |
12 Mar 2024 | MYR | 0.82 | 0.865 | 0.82 | 0.85 | 0.85 | +0.025 (+3.03%) | 2,852,900 |
11 Mar 2024 | MYR | 0.82 | 0.825 | 0.8 | 0.825 | 0.825 | +0.005 (+0.61%) | 718,300 |
8 Mar 2024 | MYR | 0.82 | 0.825 | 0.78 | 0.82 | 0.82 | -0.005 (-0.61%) | 642,400 |
7 Mar 2024 | MYR | 0.835 | 0.835 | 0.82 | 0.825 | 0.825 | -0.015 (-1.79%) | 334,200 |
6 Mar 2024 | MYR | 0.845 | 0.845 | 0.82 | 0.84 | 0.84 | -0.005 (-0.59%) | 741,900 |
5 Mar 2024 | MYR | 0.825 | 0.865 | 0.825 | 0.845 | 0.845 | +0.025 (+3.05%) | 3,347,100 |
4 Mar 2024 | MYR | 0.795 | 0.825 | 0.795 | 0.82 | 0.82 | +0.025 (+3.14%) | 1,004,400 |
1 Mar 2024 | MYR | 0.795 | 0.8 | 0.785 | 0.795 | 0.795 | -0.005 (-0.63%) | 400,300 |
29 Feb 2024 | MYR | 0.79 | 0.805 | 0.79 | 0.8 | 0.8 | +0.015 (+1.91%) | 488,100 |
28 Feb 2024 | MYR | 0.805 | 0.805 | 0.77 | 0.785 | 0.785 | -0.02 (-2.48%) | 1,440,600 |
27 Feb 2024 | MYR | 0.825 | 0.825 | 0.8 | 0.805 | 0.805 | -0.015 (-1.83%) | 1,156,100 |
26 Feb 2024 | MYR | 0.845 | 0.845 | 0.815 | 0.82 | 0.82 | 0.0 (0.0%) | 1,298,400 |
23 Feb 2024 | MYR | 0.825 | 0.835 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 453,700 |
22 Feb 2024 | MYR | 0.825 | 0.84 | 0.82 | 0.83 | 0.83 | +0.005 (+0.61%) | 878,400 |
21 Feb 2024 | MYR | 0.79 | 0.825 | 0.79 | 0.825 | 0.825 | +0.03 (+3.77%) | 2,215,200 |
20 Feb 2024 | MYR | 0.81 | 0.81 | 0.79 | 0.795 | 0.795 | -0.01 (-1.24%) | 816,900 |
19 Feb 2024 | MYR | 0.79 | 0.815 | 0.79 | 0.805 | 0.805 | +0.015 (+1.90%) | 411,300 |
16 Feb 2024 | MYR | 0.8 | 0.82 | 0.785 | 0.79 | 0.79 | -0.015 (-1.86%) | 1,878,600 |
15 Feb 2024 | MYR | 0.795 | 0.815 | 0.79 | 0.805 | 0.805 | +0.01 (+1.26%) | 1,405,300 |
14 Feb 2024 | MYR | 0.79 | 0.81 | 0.79 | 0.795 | 0.795 | +0.005 (+0.63%) | 1,449,400 |
13 Feb 2024 | MYR | 0.775 | 0.795 | 0.77 | 0.79 | 0.79 | +0.02 (+2.60%) | 1,571,000 |
9 Feb 2024 | MYR | 0.755 | 0.77 | 0.745 | 0.77 | 0.77 | +0.02 (+2.67%) | 428,900 |
8 Feb 2024 | MYR | 0.755 | 0.755 | 0.745 | 0.75 | 0.75 | -0.01 (-1.32%) | 231,700 |
7 Feb 2024 | MYR | 0.76 | 0.76 | 0.745 | 0.76 | 0.76 | 0.0 (0.0%) | 199,400 |
6 Feb 2024 | MYR | 0.765 | 0.765 | 0.75 | 0.76 | 0.76 | -0.005 (-0.65%) | 204,500 |
5 Feb 2024 | MYR | 0.755 | 0.775 | 0.74 | 0.765 | 0.765 | +0.005 (+0.66%) | 625,400 |
2 Feb 2024 | MYR | 0.77 | 0.775 | 0.735 | 0.76 | 0.76 | -0.01 (-1.30%) | 1,667,900 |
31 Jan 2024 | MYR | 0.785 | 0.785 | 0.77 | 0.77 | 0.77 | -0.015 (-1.91%) | 522,900 |