Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | MYR | 0.825 | 0.825 | 0.815 | 0.825 | 0.825 | 0.0 (0.0%) | 226,100 |
25 Mar 2024 | MYR | 0.82 | 0.825 | 0.815 | 0.825 | 0.825 | +0.005 (+0.61%) | 144,800 |
22 Mar 2024 | MYR | 0.825 | 0.825 | 0.81 | 0.82 | 0.82 | -0.005 (-0.61%) | 388,100 |
21 Mar 2024 | MYR | 0.835 | 0.84 | 0.815 | 0.825 | 0.825 | -0.01 (-1.20%) | 521,900 |
20 Mar 2024 | MYR | 0.84 | 0.845 | 0.835 | 0.835 | 0.835 | -0.03 (-3.47%) | 322,100 |
19 Mar 2024 | MYR | 0.855 | 0.865 | 0.855 | 0.865 | 0.865 | +0.01 (+1.17%) | 407,400 |
18 Mar 2024 | MYR | 0.865 | 0.865 | 0.85 | 0.855 | 0.855 | -0.005 (-0.58%) | 251,600 |
15 Mar 2024 | MYR | 0.86 | 0.86 | 0.855 | 0.86 | 0.86 | 0.0 (0.0%) | 220,600 |
14 Mar 2024 | MYR | 0.86 | 0.865 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 309,300 |
13 Mar 2024 | MYR | 0.875 | 0.875 | 0.865 | 0.87 | 0.87 | 0.0 (0.0%) | 328,700 |
12 Mar 2024 | MYR | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 1,822,500 |
11 Mar 2024 | MYR | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 307,600 |
8 Mar 2024 | MYR | 0.845 | 0.855 | 0.845 | 0.85 | 0.85 | +0.005 (+0.59%) | 313,900 |
7 Mar 2024 | MYR | 0.84 | 0.845 | 0.84 | 0.845 | 0.845 | 0.0 (0.0%) | 159,400 |
6 Mar 2024 | MYR | 0.84 | 0.845 | 0.84 | 0.845 | 0.845 | +0.005 (+0.60%) | 176,200 |
5 Mar 2024 | MYR | 0.845 | 0.845 | 0.835 | 0.84 | 0.84 | -0.005 (-0.59%) | 217,000 |
4 Mar 2024 | MYR | 0.84 | 0.845 | 0.84 | 0.845 | 0.845 | +0.005 (+0.60%) | 215,300 |
1 Mar 2024 | MYR | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | +0.005 (+0.60%) | 421,600 |
29 Feb 2024 | MYR | 0.84 | 0.845 | 0.83 | 0.835 | 0.835 | -0.005 (-0.60%) | 188,600 |
28 Feb 2024 | MYR | 0.855 | 0.86 | 0.835 | 0.84 | 0.84 | -0.015 (-1.75%) | 829,300 |
27 Feb 2024 | MYR | 0.845 | 0.86 | 0.845 | 0.855 | 0.855 | +0.01 (+1.18%) | 838,200 |
26 Feb 2024 | MYR | 0.845 | 0.85 | 0.84 | 0.845 | 0.845 | 0.0 (0.0%) | 239,100 |
23 Feb 2024 | MYR | 0.845 | 0.85 | 0.835 | 0.845 | 0.845 | -0.01 (-1.17%) | 846,600 |
22 Feb 2024 | MYR | 0.835 | 0.855 | 0.83 | 0.855 | 0.855 | +0.02 (+2.40%) | 1,723,200 |
21 Feb 2024 | MYR | 0.835 | 0.835 | 0.83 | 0.835 | 0.835 | 0.0 (0.0%) | 920,000 |
20 Feb 2024 | MYR | 0.83 | 0.84 | 0.825 | 0.835 | 0.835 | +0.025 (+3.09%) | 3,389,000 |
19 Feb 2024 | MYR | 0.805 | 0.81 | 0.8 | 0.81 | 0.81 | +0.005 (+0.62%) | 319,700 |
16 Feb 2024 | MYR | 0.81 | 0.81 | 0.805 | 0.805 | 0.805 | -0.005 (-0.62%) | 80,600 |
15 Feb 2024 | MYR | 0.805 | 0.81 | 0.8 | 0.81 | 0.81 | +0.005 (+0.62%) | 278,400 |
14 Feb 2024 | MYR | 0.81 | 0.81 | 0.805 | 0.805 | 0.805 | -0.005 (-0.62%) | 64,300 |