Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 0.555 | 0.565 | 0.555 | 0.56 | 0.56 | +0.005 (+0.90%) | 445,300 |
26 Mar 2024 | MYR | 0.56 | 0.56 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 623,000 |
25 Mar 2024 | MYR | 0.55 | 0.56 | 0.535 | 0.555 | 0.555 | 0.0 (0.0%) | 864,700 |
22 Mar 2024 | MYR | 0.58 | 0.58 | 0.55 | 0.555 | 0.555 | -0.015 (-2.63%) | 1,465,500 |
21 Mar 2024 | MYR | 0.575 | 0.585 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 1,345,700 |
20 Mar 2024 | MYR | 0.57 | 0.575 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 532,700 |
19 Mar 2024 | MYR | 0.585 | 0.585 | 0.57 | 0.57 | 0.57 | -0.015 (-2.56%) | 579,800 |
18 Mar 2024 | MYR | 0.575 | 0.59 | 0.575 | 0.585 | 0.585 | +0.01 (+1.74%) | 943,900 |
15 Mar 2024 | MYR | 0.58 | 0.58 | 0.56 | 0.575 | 0.575 | -0.005 (-0.86%) | 749,000 |
14 Mar 2024 | MYR | 0.585 | 0.59 | 0.57 | 0.58 | 0.58 | -0.005 (-0.85%) | 824,600 |
13 Mar 2024 | MYR | 0.59 | 0.59 | 0.58 | 0.585 | 0.585 | 0.0 (0.0%) | 736,900 |
12 Mar 2024 | MYR | 0.59 | 0.59 | 0.56 | 0.585 | 0.585 | -0.005 (-0.85%) | 1,615,500 |
11 Mar 2024 | MYR | 0.615 | 0.625 | 0.585 | 0.59 | 0.59 | -0.03 (-4.84%) | 2,779,200 |
8 Mar 2024 | MYR | 0.635 | 0.635 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 1,495,700 |
7 Mar 2024 | MYR | 0.61 | 0.635 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 727,500 |
6 Mar 2024 | MYR | 0.615 | 0.625 | 0.605 | 0.62 | 0.62 | -0.005 (-0.80%) | 830,400 |
5 Mar 2024 | MYR | 0.665 | 0.695 | 0.6 | 0.625 | 0.625 | -0.04 (-6.02%) | 3,548,900 |
4 Mar 2024 | MYR | 0.685 | 0.69 | 0.66 | 0.665 | 0.665 | -0.02 (-2.92%) | 1,855,200 |
1 Mar 2024 | MYR | 0.605 | 0.69 | 0.605 | 0.685 | 0.685 | +0.08 (+13.22%) | 8,532,100 |
29 Feb 2024 | MYR | 0.61 | 0.61 | 0.585 | 0.605 | 0.605 | -0.005 (-0.82%) | 1,752,100 |
28 Feb 2024 | MYR | 0.6 | 0.61 | 0.595 | 0.61 | 0.61 | +0.005 (+0.83%) | 956,200 |
27 Feb 2024 | MYR | 0.63 | 0.63 | 0.605 | 0.605 | 0.605 | -0.025 (-3.97%) | 617,900 |
26 Feb 2024 | MYR | 0.6 | 0.63 | 0.59 | 0.63 | 0.63 | +0.03 (+5%) | 1,679,700 |
23 Feb 2024 | MYR | 0.6 | 0.61 | 0.585 | 0.6 | 0.6 | -0.005 (-0.83%) | 1,043,100 |
22 Feb 2024 | MYR | 0.585 | 0.61 | 0.585 | 0.605 | 0.605 | +0.005 (+0.83%) | 1,137,800 |
21 Feb 2024 | MYR | 0.63 | 0.63 | 0.58 | 0.6 | 0.6 | -0.03 (-4.76%) | 2,718,400 |
20 Feb 2024 | MYR | 0.585 | 0.635 | 0.58 | 0.63 | 0.63 | +0.04 (+6.78%) | 2,775,900 |
19 Feb 2024 | MYR | 0.63 | 0.63 | 0.58 | 0.59 | 0.59 | -0.045 (-7.09%) | 4,388,600 |
16 Feb 2024 | MYR | 0.65 | 0.65 | 0.615 | 0.635 | 0.635 | -0.01 (-1.55%) | 1,542,200 |
15 Feb 2024 | MYR | 0.64 | 0.655 | 0.64 | 0.645 | 0.645 | +0.005 (+0.78%) | 1,169,300 |