Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2024 | MYR | 0.65 | 0.66 | 0.645 | 0.655 | 0.655 | +0.005 (+0.77%) | 1,903,700 |
8 Mar 2024 | MYR | 0.655 | 0.66 | 0.65 | 0.65 | 0.65 | -0.015 (-2.26%) | 1,144,000 |
7 Mar 2024 | MYR | 0.655 | 0.67 | 0.655 | 0.665 | 0.665 | +0.01 (+1.53%) | 1,003,900 |
6 Mar 2024 | MYR | 0.675 | 0.69 | 0.655 | 0.655 | 0.655 | -0.02 (-2.96%) | 2,515,700 |
5 Mar 2024 | MYR | 0.66 | 0.675 | 0.66 | 0.675 | 0.675 | +0.015 (+2.27%) | 892,100 |
4 Mar 2024 | MYR | 0.65 | 0.68 | 0.645 | 0.66 | 0.66 | +0.01 (+1.54%) | 6,229,300 |
1 Mar 2024 | MYR | 0.66 | 0.66 | 0.62 | 0.65 | 0.65 | -0.005 (-0.76%) | 4,823,200 |
29 Feb 2024 | MYR | 0.66 | 0.67 | 0.645 | 0.655 | 0.655 | -0.005 (-0.76%) | 2,005,300 |
28 Feb 2024 | MYR | 0.675 | 0.675 | 0.65 | 0.66 | 0.66 | -0.03 (-4.35%) | 6,184,300 |
27 Feb 2024 | MYR | 0.665 | 0.69 | 0.655 | 0.69 | 0.69 | +0.025 (+3.76%) | 4,534,600 |
26 Feb 2024 | MYR | 0.68 | 0.68 | 0.655 | 0.665 | 0.665 | -0.015 (-2.21%) | 1,147,500 |
23 Feb 2024 | MYR | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 577,000 |
22 Feb 2024 | MYR | 0.655 | 0.69 | 0.655 | 0.69 | 0.69 | +0.03 (+4.55%) | 1,838,600 |
21 Feb 2024 | MYR | 0.675 | 0.675 | 0.655 | 0.66 | 0.66 | -0.015 (-2.22%) | 1,287,200 |
20 Feb 2024 | MYR | 0.65 | 0.675 | 0.64 | 0.675 | 0.675 | +0.02 (+3.05%) | 3,266,700 |
19 Feb 2024 | MYR | 0.66 | 0.67 | 0.645 | 0.655 | 0.655 | -0.005 (-0.76%) | 2,285,700 |
16 Feb 2024 | MYR | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -0.005 (-0.75%) | 1,313,500 |
15 Feb 2024 | MYR | 0.675 | 0.675 | 0.65 | 0.665 | 0.665 | -0.01 (-1.48%) | 1,949,100 |
14 Feb 2024 | MYR | 0.665 | 0.675 | 0.65 | 0.675 | 0.675 | +0.015 (+2.27%) | 1,961,700 |
13 Feb 2024 | MYR | 0.66 | 0.665 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 726,600 |
9 Feb 2024 | MYR | 0.655 | 0.66 | 0.64 | 0.66 | 0.66 | +0.005 (+0.76%) | 952,800 |
8 Feb 2024 | MYR | 0.62 | 0.66 | 0.62 | 0.655 | 0.655 | +0.03 (+4.80%) | 5,015,000 |
7 Feb 2024 | MYR | 0.645 | 0.665 | 0.615 | 0.625 | 0.625 | -0.005 (-0.79%) | 10,848,700 |
6 Feb 2024 | MYR | 0.605 | 0.63 | 0.585 | 0.63 | 0.63 | +0.025 (+4.13%) | 9,383,600 |
5 Feb 2024 | MYR | 0.59 | 0.615 | 0.59 | 0.605 | 0.605 | +0.01 (+1.68%) | 5,271,900 |
2 Feb 2024 | MYR | 0.605 | 0.62 | 0.585 | 0.595 | 0.595 | -0.01 (-1.65%) | 5,328,100 |
31 Jan 2024 | MYR | 0.615 | 0.62 | 0.605 | 0.605 | 0.605 | -0.01 (-1.63%) | 3,252,400 |
30 Jan 2024 | MYR | 0.62 | 0.635 | 0.6 | 0.615 | 0.615 | 0.0 (0.0%) | 5,078,800 |
29 Jan 2024 | MYR | 0.61 | 0.63 | 0.6 | 0.615 | 0.615 | +0.005 (+0.82%) | 4,026,000 |
26 Jan 2024 | MYR | 0.635 | 0.635 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 3,063,500 |