Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2024 | MYR | 0.485 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 258,000 |
11 Mar 2024 | MYR | 0.49 | 0.495 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 86,400 |
8 Mar 2024 | MYR | 0.49 | 0.5 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 275,200 |
7 Mar 2024 | MYR | 0.485 | 0.49 | 0.485 | 0.485 | 0.485 | +0.01 (+2.11%) | 145,000 |
6 Mar 2024 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 194,000 |
5 Mar 2024 | MYR | 0.485 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 208,500 |
4 Mar 2024 | MYR | 0.49 | 0.495 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 154,300 |
1 Mar 2024 | MYR | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 356,200 |
29 Feb 2024 | MYR | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 272,900 |
28 Feb 2024 | MYR | 0.495 | 0.505 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 448,300 |
27 Feb 2024 | MYR | 0.505 | 0.505 | 0.495 | 0.5 | 0.5 | -0.005 (-0.99%) | 526,900 |
26 Feb 2024 | MYR | 0.51 | 0.515 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 104,900 |
23 Feb 2024 | MYR | 0.52 | 0.52 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 283,000 |
22 Feb 2024 | MYR | 0.515 | 0.525 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 165,500 |
21 Feb 2024 | MYR | 0.52 | 0.52 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 753,300 |
20 Feb 2024 | MYR | 0.525 | 0.53 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 274,400 |
19 Feb 2024 | MYR | 0.53 | 0.535 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 570,400 |
16 Feb 2024 | MYR | 0.515 | 0.53 | 0.515 | 0.53 | 0.53 | +0.015 (+2.91%) | 704,400 |
15 Feb 2024 | MYR | 0.51 | 0.515 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 357,900 |
14 Feb 2024 | MYR | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.005 (+0.99%) | 232,500 |
13 Feb 2024 | MYR | 0.5 | 0.505 | 0.495 | 0.505 | 0.505 | +0.005 (+1%) | 252,300 |
9 Feb 2024 | MYR | 0.495 | 0.515 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 2,136,900 |
8 Feb 2024 | MYR | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 72,200 |
7 Feb 2024 | MYR | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 234,800 |
6 Feb 2024 | MYR | 0.49 | 0.495 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 221,900 |
5 Feb 2024 | MYR | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 389,900 |
2 Feb 2024 | MYR | 0.505 | 0.51 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 587,600 |
31 Jan 2024 | MYR | 0.51 | 0.52 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 478,700 |
30 Jan 2024 | MYR | 0.53 | 0.535 | 0.515 | 0.515 | 0.515 | -0.01 (-1.90%) | 704,700 |
29 Jan 2024 | MYR | 0.525 | 0.53 | 0.52 | 0.525 | 0.525 | +0.005 (+0.96%) | 826,200 |