Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 0.475 | 0.475 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 737,500 |
26 Mar 2024 | MYR | 0.46 | 0.475 | 0.46 | 0.475 | 0.475 | +0.015 (+3.26%) | 1,562,100 |
25 Mar 2024 | MYR | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 704,700 |
22 Mar 2024 | MYR | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 1,025,800 |
21 Mar 2024 | MYR | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | +0.005 (+1.10%) | 530,200 |
20 Mar 2024 | MYR | 0.47 | 0.47 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 999,900 |
19 Mar 2024 | MYR | 0.465 | 0.48 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 180,600 |
18 Mar 2024 | MYR | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | +0.025 (+5.49%) | 2,001,400 |
15 Mar 2024 | MYR | 0.445 | 0.455 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 1,387,800 |
14 Mar 2024 | MYR | 0.44 | 0.445 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 310,200 |
13 Mar 2024 | MYR | 0.445 | 0.455 | 0.43 | 0.44 | 0.44 | -0.01 (-2.22%) | 1,956,300 |
12 Mar 2024 | MYR | 0.44 | 0.455 | 0.44 | 0.45 | 0.45 | +0.015 (+3.45%) | 554,200 |
11 Mar 2024 | MYR | 0.445 | 0.45 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 675,600 |
8 Mar 2024 | MYR | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 441,100 |
7 Mar 2024 | MYR | 0.44 | 0.445 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 527,800 |
6 Mar 2024 | MYR | 0.425 | 0.445 | 0.425 | 0.445 | 0.445 | +0.02 (+4.71%) | 418,000 |
5 Mar 2024 | MYR | 0.44 | 0.44 | 0.42 | 0.425 | 0.425 | -0.015 (-3.41%) | 1,903,000 |
4 Mar 2024 | MYR | 0.465 | 0.465 | 0.43 | 0.44 | 0.44 | -0.03 (-6.38%) | 1,515,000 |
1 Mar 2024 | MYR | 0.46 | 0.475 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 372,700 |
29 Feb 2024 | MYR | 0.465 | 0.465 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 774,000 |
28 Feb 2024 | MYR | 0.49 | 0.49 | 0.465 | 0.465 | 0.465 | -0.02 (-4.12%) | 559,000 |
27 Feb 2024 | MYR | 0.475 | 0.485 | 0.47 | 0.485 | 0.485 | +0.01 (+2.11%) | 470,200 |
26 Feb 2024 | MYR | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 586,200 |
23 Feb 2024 | MYR | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | -0.005 (-1.03%) | 763,300 |
22 Feb 2024 | MYR | 0.495 | 0.495 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 508,800 |
21 Feb 2024 | MYR | 0.495 | 0.495 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 545,300 |
20 Feb 2024 | MYR | 0.485 | 0.5 | 0.48 | 0.495 | 0.495 | +0.01 (+2.06%) | 1,639,500 |
19 Feb 2024 | MYR | 0.485 | 0.49 | 0.47 | 0.485 | 0.485 | 0.0 (0.0%) | 659,400 |
16 Feb 2024 | MYR | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 758,000 |
15 Feb 2024 | MYR | 0.475 | 0.48 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 836,600 |