Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | MYR | 1 | 1.03 | 0.99 | 1 | 1 | +0.005 (+0.50%) | 1,354,600 |
21 Mar 2024 | MYR | 1 | 1.01 | 0.975 | 0.995 | 0.995 | -0.005 (-0.50%) | 1,086,200 |
20 Mar 2024 | MYR | 1.04 | 1.06 | 0.995 | 1 | 1 | -0.01 (-0.99%) | 4,420,900 |
19 Mar 2024 | MYR | 0.935 | 1.02 | 0.935 | 1.01 | 1.01 | +0.09 (+9.78%) | 11,359,200 |
18 Mar 2024 | MYR | 0.945 | 0.945 | 0.91 | 0.92 | 0.92 | -0.025 (-2.65%) | 858,800 |
15 Mar 2024 | MYR | 0.945 | 0.97 | 0.935 | 0.945 | 0.945 | 0.0 (0.0%) | 552,900 |
14 Mar 2024 | MYR | 0.98 | 0.98 | 0.94 | 0.945 | 0.945 | -0.04 (-4.06%) | 932,600 |
13 Mar 2024 | MYR | 0.91 | 1.02 | 0.9 | 0.985 | 0.985 | +0.085 (+9.44%) | 3,275,700 |
12 Mar 2024 | MYR | 0.935 | 0.935 | 0.9 | 0.9 | 0.9 | -0.04 (-4.26%) | 325,600 |
11 Mar 2024 | MYR | 0.915 | 0.94 | 0.905 | 0.94 | 0.94 | +0.025 (+2.73%) | 1,382,500 |
8 Mar 2024 | MYR | 0.87 | 0.915 | 0.87 | 0.915 | 0.915 | +0.05 (+5.78%) | 832,100 |
7 Mar 2024 | MYR | 0.855 | 0.865 | 0.83 | 0.865 | 0.865 | +0.005 (+0.58%) | 351,100 |
6 Mar 2024 | MYR | 0.85 | 0.865 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 326,800 |
5 Mar 2024 | MYR | 0.905 | 0.905 | 0.855 | 0.86 | 0.86 | -0.045 (-4.97%) | 569,700 |
4 Mar 2024 | MYR | 0.9 | 0.905 | 0.875 | 0.905 | 0.905 | -0.005 (-0.55%) | 1,634,500 |
1 Mar 2024 | MYR | 0.905 | 0.91 | 0.885 | 0.91 | 0.91 | 0.0 (0.0%) | 309,100 |
29 Feb 2024 | MYR | 0.9 | 0.91 | 0.865 | 0.91 | 0.91 | 0.0 (0.0%) | 1,462,200 |
28 Feb 2024 | MYR | 0.935 | 0.935 | 0.875 | 0.91 | 0.91 | -0.015 (-1.62%) | 3,928,600 |
27 Feb 2024 | MYR | 0.935 | 0.935 | 0.91 | 0.925 | 0.925 | -0.02 (-2.12%) | 762,800 |
26 Feb 2024 | MYR | 0.93 | 0.965 | 0.93 | 0.945 | 0.945 | +0.005 (+0.53%) | 898,600 |
23 Feb 2024 | MYR | 0.985 | 0.985 | 0.935 | 0.94 | 0.94 | -0.035 (-3.59%) | 1,281,500 |
22 Feb 2024 | MYR | 0.91 | 0.985 | 0.91 | 0.975 | 0.975 | +0.07 (+7.73%) | 4,278,400 |
21 Feb 2024 | MYR | 0.925 | 0.93 | 0.905 | 0.905 | 0.905 | -0.02 (-2.16%) | 683,300 |
20 Feb 2024 | MYR | 0.915 | 0.94 | 0.905 | 0.925 | 0.925 | +0.005 (+0.54%) | 1,780,000 |
19 Feb 2024 | MYR | 0.945 | 0.945 | 0.91 | 0.92 | 0.92 | -0.025 (-2.65%) | 1,033,900 |
16 Feb 2024 | MYR | 0.915 | 0.95 | 0.9 | 0.945 | 0.945 | +0.035 (+3.85%) | 5,914,300 |
15 Feb 2024 | MYR | 0.825 | 0.935 | 0.825 | 0.91 | 0.91 | +0.095 (+11.66%) | 8,580,800 |
14 Feb 2024 | MYR | 0.765 | 0.815 | 0.765 | 0.815 | 0.815 | +0.04 (+5.16%) | 3,036,400 |
13 Feb 2024 | MYR | 0.76 | 0.78 | 0.75 | 0.775 | 0.775 | +0.01 (+1.31%) | 505,700 |
9 Feb 2024 | MYR | 0.77 | 0.77 | 0.755 | 0.765 | 0.765 | +0.005 (+0.66%) | 150,200 |