Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
14 Feb 2024 | MYR | 0.475 | 0.48 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 623,500 |
13 Feb 2024 | MYR | 0.46 | 0.48 | 0.46 | 0.475 | 0.475 | +0.015 (+3.26%) | 1,598,400 |
9 Feb 2024 | MYR | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | +0.005 (+1.10%) | 339,100 |
8 Feb 2024 | MYR | 0.45 | 0.46 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 487,600 |
7 Feb 2024 | MYR | 0.445 | 0.455 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 630,600 |
6 Feb 2024 | MYR | 0.46 | 0.465 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 1,268,100 |
5 Feb 2024 | MYR | 0.49 | 0.49 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 3,818,800 |
2 Feb 2024 | MYR | 0.455 | 0.465 | 0.435 | 0.455 | 0.455 | 0.0 (0.0%) | 1,717,900 |
31 Jan 2024 | MYR | 0.475 | 0.475 | 0.45 | 0.455 | 0.455 | -0.02 (-4.21%) | 1,657,700 |
30 Jan 2024 | MYR | 0.475 | 0.485 | 0.45 | 0.475 | 0.475 | 0.0 (0.0%) | 3,122,800 |
29 Jan 2024 | MYR | 0.445 | 0.485 | 0.445 | 0.475 | 0.475 | +0.03 (+6.74%) | 4,955,800 |
26 Jan 2024 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 2,645,900 |
24 Jan 2024 | MYR | 0.425 | 0.445 | 0.425 | 0.44 | 0.44 | +0.015 (+3.53%) | 2,557,300 |
23 Jan 2024 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 619,900 |
22 Jan 2024 | MYR | 0.425 | 0.435 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 826,400 |