Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2024 | MYR | 0.465 | 0.465 | 0.435 | 0.435 | 0.435 | -0.025 (-5.43%) | 3,276,300 |
6 Mar 2024 | MYR | 0.465 | 0.48 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 4,875,100 |
5 Mar 2024 | MYR | 0.465 | 0.475 | 0.455 | 0.465 | 0.465 | -0.01 (-2.11%) | 3,379,500 |
4 Mar 2024 | MYR | 0.425 | 0.48 | 0.42 | 0.475 | 0.475 | +0.05 (+11.76%) | 6,947,400 |
1 Mar 2024 | MYR | 0.435 | 0.445 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 2,607,000 |
29 Feb 2024 | MYR | 0.425 | 0.44 | 0.425 | 0.435 | 0.435 | -0.015 (-3.33%) | 3,765,800 |
28 Feb 2024 | MYR | 0.465 | 0.47 | 0.435 | 0.45 | 0.45 | -0.015 (-3.23%) | 3,390,000 |
27 Feb 2024 | MYR | 0.485 | 0.505 | 0.465 | 0.465 | 0.465 | -0.02 (-4.12%) | 6,290,000 |
26 Feb 2024 | MYR | 0.48 | 0.49 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 3,152,100 |
23 Feb 2024 | MYR | 0.505 | 0.54 | 0.48 | 0.49 | 0.49 | -0.025 (-4.85%) | 12,035,600 |
22 Feb 2024 | MYR | 0.425 | 0.52 | 0.425 | 0.515 | 0.515 | +0.095 (+22.62%) | 13,807,600 |
21 Feb 2024 | MYR | 0.43 | 0.435 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 1,940,700 |
20 Feb 2024 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 906,000 |
19 Feb 2024 | MYR | 0.46 | 0.46 | 0.435 | 0.44 | 0.44 | -0.015 (-3.30%) | 1,985,400 |
16 Feb 2024 | MYR | 0.435 | 0.46 | 0.43 | 0.455 | 0.455 | +0.02 (+4.60%) | 4,293,100 |
15 Feb 2024 | MYR | 0.405 | 0.435 | 0.4 | 0.435 | 0.435 | +0.035 (+8.75%) | 2,511,800 |
14 Feb 2024 | MYR | 0.4 | 0.415 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 492,800 |
13 Feb 2024 | MYR | 0.395 | 0.42 | 0.395 | 0.415 | 0.415 | +0.01 (+2.47%) | 691,800 |
9 Feb 2024 | MYR | 0.395 | 0.405 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 455,400 |
8 Feb 2024 | MYR | 0.405 | 0.405 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 440,200 |
7 Feb 2024 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 253,800 |
6 Feb 2024 | MYR | 0.405 | 0.415 | 0.395 | 0.415 | 0.415 | +0.005 (+1.22%) | 405,800 |
5 Feb 2024 | MYR | 0.4 | 0.41 | 0.39 | 0.41 | 0.41 | +0.01 (+2.50%) | 1,209,400 |
2 Feb 2024 | MYR | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 412,700 |
31 Jan 2024 | MYR | 0.405 | 0.41 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 416,300 |
30 Jan 2024 | MYR | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 533,900 |
29 Jan 2024 | MYR | 0.415 | 0.42 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 334,100 |
26 Jan 2024 | MYR | 0.42 | 0.425 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 739,000 |
24 Jan 2024 | MYR | 0.415 | 0.425 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 419,400 |
23 Jan 2024 | MYR | 0.41 | 0.42 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 460,700 |