Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | MYR | 0.645 | 0.65 | 0.64 | 0.645 | 0.645 | 0.0 (0.0%) | 759,500 |
20 Mar 2024 | MYR | 0.64 | 0.65 | 0.625 | 0.645 | 0.645 | +0.005 (+0.78%) | 1,118,700 |
19 Mar 2024 | MYR | 0.64 | 0.645 | 0.635 | 0.64 | 0.64 | -0.005 (-0.78%) | 520,700 |
18 Mar 2024 | MYR | 0.64 | 0.65 | 0.635 | 0.645 | 0.645 | +0.005 (+0.78%) | 891,900 |
15 Mar 2024 | MYR | 0.635 | 0.645 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 1,125,900 |
14 Mar 2024 | MYR | 0.64 | 0.645 | 0.635 | 0.64 | 0.64 | -0.005 (-0.78%) | 934,200 |
13 Mar 2024 | MYR | 0.625 | 0.655 | 0.625 | 0.645 | 0.645 | +0.035 (+5.74%) | 3,537,400 |
12 Mar 2024 | MYR | 0.6 | 0.615 | 0.6 | 0.61 | 0.61 | +0.015 (+2.52%) | 1,120,300 |
11 Mar 2024 | MYR | 0.595 | 0.6 | 0.59 | 0.595 | 0.595 | 0.0 (0.0%) | 485,500 |
8 Mar 2024 | MYR | 0.6 | 0.6 | 0.595 | 0.595 | 0.595 | -0.005 (-0.83%) | 363,400 |
7 Mar 2024 | MYR | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | +0.015 (+2.56%) | 509,400 |
6 Mar 2024 | MYR | 0.59 | 0.59 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 990,800 |
5 Mar 2024 | MYR | 0.595 | 0.6 | 0.585 | 0.59 | 0.59 | -0.005 (-0.84%) | 1,040,400 |
4 Mar 2024 | MYR | 0.6 | 0.6 | 0.595 | 0.595 | 0.595 | -0.005 (-0.83%) | 197,100 |
1 Mar 2024 | MYR | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | +0.005 (+0.84%) | 541,900 |
29 Feb 2024 | MYR | 0.605 | 0.605 | 0.595 | 0.595 | 0.595 | -0.005 (-0.83%) | 1,022,400 |
28 Feb 2024 | MYR | 0.59 | 0.605 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 522,700 |
27 Feb 2024 | MYR | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 866,500 |
26 Feb 2024 | MYR | 0.6 | 0.6 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 1,124,600 |
23 Feb 2024 | MYR | 0.6 | 0.605 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 1,397,200 |
22 Feb 2024 | MYR | 0.6 | 0.605 | 0.6 | 0.6 | 0.6 | +0.005 (+0.84%) | 499,200 |
21 Feb 2024 | MYR | 0.6 | 0.6 | 0.59 | 0.595 | 0.595 | -0.005 (-0.83%) | 1,040,100 |
20 Feb 2024 | MYR | 0.6 | 0.605 | 0.595 | 0.6 | 0.6 | +0.005 (+0.84%) | 1,075,300 |
19 Feb 2024 | MYR | 0.6 | 0.605 | 0.595 | 0.595 | 0.595 | -0.005 (-0.83%) | 1,435,900 |
16 Feb 2024 | MYR | 0.605 | 0.61 | 0.6 | 0.6 | 0.6 | -0.005 (-0.83%) | 1,238,500 |
15 Feb 2024 | MYR | 0.6 | 0.61 | 0.595 | 0.605 | 0.605 | 0.0 (0.0%) | 1,219,600 |
14 Feb 2024 | MYR | 0.6 | 0.605 | 0.595 | 0.605 | 0.605 | 0.0 (0.0%) | 563,800 |
13 Feb 2024 | MYR | 0.6 | 0.61 | 0.6 | 0.605 | 0.605 | +0.005 (+0.83%) | 211,400 |
9 Feb 2024 | MYR | 0.595 | 0.6 | 0.59 | 0.6 | 0.6 | +0.005 (+0.84%) | 491,000 |
8 Feb 2024 | MYR | 0.6 | 0.6 | 0.59 | 0.595 | 0.595 | -0.005 (-0.83%) | 351,500 |