Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | MYR | 1 | 1 | 0.965 | 0.985 | 0.985 | 0.0 (0.0%) | 520,900 |
20 Mar 2024 | MYR | 0.965 | 1.06 | 0.965 | 0.985 | 0.985 | +0.025 (+2.60%) | 5,327,100 |
19 Mar 2024 | MYR | 0.945 | 0.96 | 0.945 | 0.96 | 0.96 | +0.015 (+1.59%) | 541,200 |
18 Mar 2024 | MYR | 0.945 | 0.95 | 0.93 | 0.945 | 0.945 | -0.01 (-1.05%) | 1,427,500 |
15 Mar 2024 | MYR | 0.975 | 0.975 | 0.95 | 0.955 | 0.955 | 0.0 (0.0%) | 329,500 |
14 Mar 2024 | MYR | 0.95 | 0.975 | 0.95 | 0.955 | 0.955 | +0.005 (+0.53%) | 514,300 |
13 Mar 2024 | MYR | 0.955 | 0.97 | 0.94 | 0.95 | 0.95 | -0.03 (-3.06%) | 720,600 |
12 Mar 2024 | MYR | 0.965 | 0.99 | 0.945 | 0.98 | 0.98 | +0.015 (+1.55%) | 1,461,400 |
11 Mar 2024 | MYR | 0.96 | 0.985 | 0.94 | 0.965 | 0.965 | +0.005 (+0.52%) | 2,167,800 |
8 Mar 2024 | MYR | 0.92 | 0.98 | 0.915 | 0.96 | 0.96 | +0.03 (+3.23%) | 4,679,400 |
7 Mar 2024 | MYR | 0.915 | 0.935 | 0.9 | 0.93 | 0.93 | +0.015 (+1.64%) | 1,341,000 |
6 Mar 2024 | MYR | 0.935 | 0.945 | 0.915 | 0.915 | 0.915 | -0.02 (-2.14%) | 744,200 |
5 Mar 2024 | MYR | 0.93 | 0.975 | 0.915 | 0.935 | 0.935 | +0.015 (+1.63%) | 3,136,200 |
4 Mar 2024 | MYR | 0.86 | 0.925 | 0.86 | 0.92 | 0.92 | +0.07 (+8.24%) | 5,542,200 |
1 Mar 2024 | MYR | 0.81 | 0.86 | 0.805 | 0.85 | 0.85 | +0.035 (+4.29%) | 1,740,300 |
29 Feb 2024 | MYR | 0.78 | 0.82 | 0.77 | 0.815 | 0.815 | +0.005 (+0.62%) | 457,900 |
28 Feb 2024 | MYR | 0.82 | 0.82 | 0.78 | 0.81 | 0.81 | -0.005 (-0.61%) | 617,700 |
27 Feb 2024 | MYR | 0.82 | 0.83 | 0.805 | 0.815 | 0.815 | +0.015 (+1.88%) | 1,340,700 |
26 Feb 2024 | MYR | 0.785 | 0.805 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 1,102,200 |
23 Feb 2024 | MYR | 0.77 | 0.8 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 1,162,700 |
22 Feb 2024 | MYR | 0.74 | 0.785 | 0.735 | 0.78 | 0.78 | +0.055 (+7.59%) | 3,968,800 |
21 Feb 2024 | MYR | 0.71 | 0.73 | 0.705 | 0.725 | 0.725 | +0.01 (+1.40%) | 383,200 |
20 Feb 2024 | MYR | 0.715 | 0.715 | 0.7 | 0.715 | 0.715 | 0.0 (0.0%) | 111,100 |
19 Feb 2024 | MYR | 0.715 | 0.715 | 0.715 | 0.715 | 0.715 | -0.005 (-0.69%) | 41,500 |
16 Feb 2024 | MYR | 0.715 | 0.725 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 156,200 |
15 Feb 2024 | MYR | 0.715 | 0.715 | 0.71 | 0.71 | 0.71 | -0.005 (-0.70%) | 30,200 |
14 Feb 2024 | MYR | 0.725 | 0.725 | 0.71 | 0.715 | 0.715 | -0.005 (-0.69%) | 144,400 |
13 Feb 2024 | MYR | 0.7 | 0.725 | 0.695 | 0.72 | 0.72 | +0.02 (+2.86%) | 510,500 |
9 Feb 2024 | MYR | 0.695 | 0.7 | 0.69 | 0.7 | 0.7 | +0.005 (+0.72%) | 70,300 |
8 Feb 2024 | MYR | 0.695 | 0.7 | 0.69 | 0.695 | 0.695 | +0.005 (+0.72%) | 148,200 |