Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2024 | MYR | 0.82 | 0.82 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 9,674,100 |
22 Mar 2024 | MYR | 0.82 | 0.84 | 0.81 | 0.82 | 0.82 | -0.005 (-0.61%) | 20,331,900 |
21 Mar 2024 | MYR | 0.78 | 0.835 | 0.775 | 0.825 | 0.825 | +0.045 (+5.77%) | 42,837,900 |
20 Mar 2024 | MYR | 0.785 | 0.795 | 0.78 | 0.78 | 0.78 | -0.005 (-0.64%) | 6,893,100 |
19 Mar 2024 | MYR | 0.8 | 0.805 | 0.775 | 0.785 | 0.785 | -0.01 (-1.26%) | 19,801,500 |
18 Mar 2024 | MYR | 0.78 | 0.805 | 0.775 | 0.795 | 0.795 | +0.015 (+1.92%) | 12,952,500 |
15 Mar 2024 | MYR | 0.77 | 0.79 | 0.76 | 0.78 | 0.78 | +0.005 (+0.65%) | 11,473,300 |
14 Mar 2024 | MYR | 0.76 | 0.805 | 0.755 | 0.775 | 0.775 | +0.02 (+2.65%) | 31,931,500 |
13 Mar 2024 | MYR | 0.735 | 0.76 | 0.73 | 0.755 | 0.755 | +0.02 (+2.72%) | 17,341,600 |
12 Mar 2024 | MYR | 0.73 | 0.745 | 0.725 | 0.735 | 0.735 | +0.005 (+0.68%) | 7,875,500 |
11 Mar 2024 | MYR | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -0.005 (-0.68%) | 10,816,200 |
8 Mar 2024 | MYR | 0.755 | 0.765 | 0.725 | 0.735 | 0.735 | -0.02 (-2.65%) | 12,948,900 |
7 Mar 2024 | MYR | 0.75 | 0.77 | 0.745 | 0.755 | 0.755 | +0.01 (+1.34%) | 13,096,100 |
6 Mar 2024 | MYR | 0.77 | 0.77 | 0.745 | 0.745 | 0.745 | -0.015 (-1.97%) | 2,762,300 |
5 Mar 2024 | MYR | 0.775 | 0.795 | 0.75 | 0.76 | 0.76 | +0.025 (+3.40%) | 25,326,900 |
4 Mar 2024 | MYR | 0.735 | 0.74 | 0.725 | 0.735 | 0.735 | -0.005 (-0.68%) | 5,295,100 |
1 Mar 2024 | MYR | 0.745 | 0.75 | 0.73 | 0.74 | 0.74 | +0.005 (+0.68%) | 3,809,400 |
29 Feb 2024 | MYR | 0.74 | 0.74 | 0.715 | 0.735 | 0.735 | -0.005 (-0.68%) | 12,589,800 |
28 Feb 2024 | MYR | 0.765 | 0.78 | 0.735 | 0.74 | 0.74 | -0.025 (-3.27%) | 9,430,400 |
27 Feb 2024 | MYR | 0.8 | 0.8 | 0.755 | 0.765 | 0.765 | -0.03 (-3.77%) | 9,787,400 |
26 Feb 2024 | MYR | 0.775 | 0.825 | 0.765 | 0.795 | 0.795 | +0.02 (+2.58%) | 28,788,600 |
23 Feb 2024 | MYR | 0.755 | 0.785 | 0.75 | 0.775 | 0.775 | +0.025 (+3.33%) | 17,828,000 |
22 Feb 2024 | MYR | 0.745 | 0.765 | 0.745 | 0.75 | 0.75 | +0.01 (+1.35%) | 5,853,900 |
21 Feb 2024 | MYR | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -0.02 (-2.63%) | 8,299,400 |
20 Feb 2024 | MYR | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 8,986,600 |
19 Feb 2024 | MYR | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 9,805,200 |
16 Feb 2024 | MYR | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 11,357,000 |
15 Feb 2024 | MYR | 0.765 | 0.79 | 0.765 | 0.77 | 0.77 | +0.01 (+1.32%) | 12,392,400 |
14 Feb 2024 | MYR | 0.765 | 0.77 | 0.75 | 0.76 | 0.76 | -0.015 (-1.94%) | 9,831,500 |
13 Feb 2024 | MYR | 0.765 | 0.785 | 0.76 | 0.775 | 0.775 | +0.01 (+1.31%) | 13,683,300 |