Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 0.73 | 0.745 | 0.725 | 0.735 | 0.735 | +0.005 (+0.68%) | 2,890,600 |
26 Mar 2024 | MYR | 0.725 | 0.755 | 0.72 | 0.73 | 0.73 | +0.005 (+0.69%) | 8,565,600 |
25 Mar 2024 | MYR | 0.715 | 0.735 | 0.71 | 0.725 | 0.725 | +0.01 (+1.40%) | 3,150,200 |
22 Mar 2024 | MYR | 0.72 | 0.735 | 0.715 | 0.715 | 0.715 | -0.01 (-1.38%) | 2,821,000 |
21 Mar 2024 | MYR | 0.73 | 0.74 | 0.715 | 0.725 | 0.725 | 0.0 (0.0%) | 6,394,000 |
20 Mar 2024 | MYR | 0.725 | 0.74 | 0.715 | 0.725 | 0.725 | -0.005 (-0.68%) | 3,895,800 |
19 Mar 2024 | MYR | 0.76 | 0.765 | 0.72 | 0.73 | 0.73 | -0.025 (-3.31%) | 5,986,300 |
18 Mar 2024 | MYR | 0.76 | 0.775 | 0.755 | 0.755 | 0.755 | -0.005 (-0.66%) | 2,943,400 |
15 Mar 2024 | MYR | 0.755 | 0.765 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 3,233,400 |
14 Mar 2024 | MYR | 0.76 | 0.78 | 0.745 | 0.75 | 0.75 | -0.015 (-1.96%) | 6,428,900 |
13 Mar 2024 | MYR | 0.78 | 0.785 | 0.76 | 0.765 | 0.765 | -0.01 (-1.29%) | 3,732,000 |
12 Mar 2024 | MYR | 0.765 | 0.8 | 0.755 | 0.775 | 0.775 | +0.015 (+1.97%) | 9,112,700 |
11 Mar 2024 | MYR | 0.76 | 0.78 | 0.74 | 0.76 | 0.76 | +0.005 (+0.66%) | 4,324,300 |
8 Mar 2024 | MYR | 0.77 | 0.785 | 0.74 | 0.755 | 0.755 | -0.015 (-1.95%) | 5,580,400 |
7 Mar 2024 | MYR | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | +0.025 (+3.36%) | 18,181,400 |
6 Mar 2024 | MYR | 0.695 | 0.75 | 0.69 | 0.745 | 0.745 | +0.055 (+7.97%) | 10,801,000 |
5 Mar 2024 | MYR | 0.69 | 0.705 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 2,578,600 |
4 Mar 2024 | MYR | 0.73 | 0.745 | 0.685 | 0.69 | 0.69 | -0.04 (-5.48%) | 6,360,100 |
1 Mar 2024 | MYR | 0.71 | 0.745 | 0.695 | 0.73 | 0.73 | +0.015 (+2.10%) | 8,127,000 |
29 Feb 2024 | MYR | 0.725 | 0.725 | 0.68 | 0.715 | 0.715 | -0.005 (-0.69%) | 6,137,800 |
28 Feb 2024 | MYR | 0.745 | 0.75 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 3,825,200 |
27 Feb 2024 | MYR | 0.78 | 0.78 | 0.74 | 0.75 | 0.75 | -0.035 (-4.46%) | 4,103,200 |
26 Feb 2024 | MYR | 0.785 | 0.81 | 0.78 | 0.785 | 0.785 | +0.005 (+0.64%) | 5,765,900 |
23 Feb 2024 | MYR | 0.815 | 0.82 | 0.765 | 0.78 | 0.78 | -0.035 (-4.29%) | 5,451,800 |
22 Feb 2024 | MYR | 0.78 | 0.83 | 0.78 | 0.815 | 0.815 | +0.035 (+4.49%) | 11,685,200 |
21 Feb 2024 | MYR | 0.84 | 0.845 | 0.77 | 0.78 | 0.78 | -0.055 (-6.59%) | 8,387,100 |
20 Feb 2024 | MYR | 0.835 | 0.885 | 0.81 | 0.835 | 0.835 | +0.01 (+1.21%) | 15,497,500 |
19 Feb 2024 | MYR | 0.705 | 0.85 | 0.7 | 0.825 | 0.825 | +0.12 (+17.02%) | 27,654,500 |
16 Feb 2024 | MYR | 0.625 | 0.73 | 0.625 | 0.705 | 0.705 | +0.08 (+12.80%) | 15,358,600 |
15 Feb 2024 | MYR | 0.62 | 0.64 | 0.615 | 0.625 | 0.625 | 0.0 (0.0%) | 3,781,800 |