Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2024 | MYR | 0.46 | 0.46 | 0.44 | 0.455 | 0.455 | 0.0 (0.0%) | 1,196,200 |
1 Mar 2024 | MYR | 0.445 | 0.455 | 0.44 | 0.455 | 0.455 | +0.005 (+1.11%) | 117,900 |
29 Feb 2024 | MYR | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 160,000 |
28 Feb 2024 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 48,000 |
27 Feb 2024 | MYR | 0.46 | 0.46 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 519,000 |
26 Feb 2024 | MYR | 0.45 | 0.465 | 0.44 | 0.465 | 0.465 | +0.02 (+4.49%) | 2,104,800 |
23 Feb 2024 | MYR | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 92,600 |
22 Feb 2024 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 233,700 |
21 Feb 2024 | MYR | 0.45 | 0.455 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 94,800 |
20 Feb 2024 | MYR | 0.445 | 0.455 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 155,000 |
19 Feb 2024 | MYR | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 513,000 |
16 Feb 2024 | MYR | 0.465 | 0.465 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 167,500 |
15 Feb 2024 | MYR | 0.455 | 0.465 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 188,600 |
14 Feb 2024 | MYR | 0.465 | 0.465 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 29,600 |
13 Feb 2024 | MYR | 0.455 | 0.465 | 0.455 | 0.465 | 0.465 | +0.01 (+2.20%) | 131,100 |
9 Feb 2024 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 14,700 |
8 Feb 2024 | MYR | 0.44 | 0.455 | 0.44 | 0.455 | 0.455 | +0.015 (+3.41%) | 267,300 |
7 Feb 2024 | MYR | 0.45 | 0.45 | 0.435 | 0.44 | 0.44 | -0.02 (-4.35%) | 150,200 |
6 Feb 2024 | MYR | 0.44 | 0.46 | 0.42 | 0.46 | 0.46 | +0.02 (+4.55%) | 418,100 |
5 Feb 2024 | MYR | 0.465 | 0.465 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 58,700 |
2 Feb 2024 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | -0.02 (-4.30%) | 26,300 |
31 Jan 2024 | MYR | 0.445 | 0.47 | 0.445 | 0.465 | 0.465 | +0.015 (+3.33%) | 646,800 |
30 Jan 2024 | MYR | 0.45 | 0.455 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 272,800 |
29 Jan 2024 | MYR | 0.445 | 0.455 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 87,600 |
26 Jan 2024 | MYR | 0.44 | 0.455 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 277,200 |
24 Jan 2024 | MYR | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 32,100 |
23 Jan 2024 | MYR | 0.44 | 0.455 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 289,100 |
22 Jan 2024 | MYR | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 302,000 |
19 Jan 2024 | MYR | 0.44 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 115,400 |
18 Jan 2024 | MYR | 0.44 | 0.45 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 194,400 |