Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 820,700 |
26 Mar 2024 | MYR | 0.8 | 0.81 | 0.795 | 0.81 | 0.81 | +0.01 (+1.25%) | 541,600 |
25 Mar 2024 | MYR | 0.825 | 0.825 | 0.795 | 0.8 | 0.8 | -0.025 (-3.03%) | 967,600 |
22 Mar 2024 | MYR | 0.83 | 0.83 | 0.815 | 0.825 | 0.825 | 0.0 (0.0%) | 579,000 |
21 Mar 2024 | MYR | 0.82 | 0.835 | 0.82 | 0.825 | 0.825 | +0.01 (+1.23%) | 1,345,200 |
20 Mar 2024 | MYR | 0.81 | 0.825 | 0.805 | 0.815 | 0.815 | +0.01 (+1.24%) | 4,129,400 |
19 Mar 2024 | MYR | 0.795 | 0.815 | 0.79 | 0.805 | 0.805 | +0.005 (+0.63%) | 1,085,300 |
18 Mar 2024 | MYR | 0.8 | 0.81 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 663,200 |
15 Mar 2024 | MYR | 0.8 | 0.805 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 517,100 |
14 Mar 2024 | MYR | 0.805 | 0.81 | 0.795 | 0.8 | 0.8 | -0.01 (-1.23%) | 167,800 |
13 Mar 2024 | MYR | 0.81 | 0.82 | 0.8 | 0.81 | 0.81 | -0.005 (-0.61%) | 738,300 |
12 Mar 2024 | MYR | 0.81 | 0.825 | 0.8 | 0.815 | 0.815 | +0.005 (+0.62%) | 1,048,400 |
11 Mar 2024 | MYR | 0.78 | 0.815 | 0.775 | 0.81 | 0.81 | +0.03 (+3.85%) | 2,069,100 |
8 Mar 2024 | MYR | 0.815 | 0.815 | 0.78 | 0.78 | 0.78 | -0.035 (-4.29%) | 1,754,300 |
7 Mar 2024 | MYR | 0.805 | 0.815 | 0.79 | 0.815 | 0.815 | +0.01 (+1.24%) | 830,500 |
6 Mar 2024 | MYR | 0.805 | 0.81 | 0.79 | 0.805 | 0.805 | +0.005 (+0.63%) | 1,061,600 |
5 Mar 2024 | MYR | 0.815 | 0.825 | 0.79 | 0.8 | 0.8 | -0.015 (-1.84%) | 1,392,700 |
4 Mar 2024 | MYR | 0.83 | 0.835 | 0.8 | 0.815 | 0.815 | -0.015 (-1.81%) | 511,800 |
1 Mar 2024 | MYR | 0.785 | 0.835 | 0.785 | 0.83 | 0.83 | +0.045 (+5.73%) | 1,944,800 |
29 Feb 2024 | MYR | 0.785 | 0.8 | 0.785 | 0.785 | 0.785 | 0.0 (0.0%) | 1,112,400 |
28 Feb 2024 | MYR | 0.825 | 0.825 | 0.78 | 0.785 | 0.785 | -0.04 (-4.85%) | 4,326,700 |
27 Feb 2024 | MYR | 0.865 | 0.865 | 0.82 | 0.825 | 0.825 | -0.035 (-4.07%) | 4,521,100 |
26 Feb 2024 | MYR | 0.83 | 0.865 | 0.83 | 0.86 | 0.86 | +0.025 (+2.99%) | 2,003,200 |
23 Feb 2024 | MYR | 0.85 | 0.85 | 0.83 | 0.835 | 0.835 | -0.01 (-1.18%) | 870,800 |
22 Feb 2024 | MYR | 0.84 | 0.85 | 0.835 | 0.845 | 0.845 | +0.005 (+0.60%) | 479,800 |
21 Feb 2024 | MYR | 0.865 | 0.865 | 0.83 | 0.84 | 0.84 | -0.025 (-2.89%) | 1,801,200 |
20 Feb 2024 | MYR | 0.825 | 0.865 | 0.825 | 0.865 | 0.865 | +0.035 (+4.22%) | 3,960,900 |
19 Feb 2024 | MYR | 0.855 | 0.865 | 0.82 | 0.83 | 0.83 | -0.025 (-2.92%) | 2,087,100 |
16 Feb 2024 | MYR | 0.86 | 0.875 | 0.855 | 0.855 | 0.855 | -0.01 (-1.16%) | 2,435,500 |
15 Feb 2024 | MYR | 0.87 | 0.875 | 0.86 | 0.865 | 0.865 | 0.0 (0.0%) | 1,329,300 |