Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | MYR | 0.93 | 0.955 | 0.925 | 0.94 | 0.94 | +0.01 (+1.08%) | 6,489,900 |
21 Mar 2024 | MYR | 0.9 | 0.94 | 0.9 | 0.93 | 0.93 | +0.03 (+3.33%) | 4,391,500 |
20 Mar 2024 | MYR | 0.905 | 0.905 | 0.885 | 0.9 | 0.9 | 0.0 (0.0%) | 3,521,500 |
19 Mar 2024 | MYR | 0.915 | 0.915 | 0.9 | 0.9 | 0.9 | -0.015 (-1.64%) | 1,617,200 |
18 Mar 2024 | MYR | 0.9 | 0.925 | 0.9 | 0.915 | 0.915 | +0.02 (+2.23%) | 5,884,100 |
15 Mar 2024 | MYR | 0.89 | 0.905 | 0.885 | 0.895 | 0.895 | +0.005 (+0.56%) | 1,623,300 |
14 Mar 2024 | MYR | 0.9 | 0.915 | 0.885 | 0.89 | 0.89 | -0.005 (-0.56%) | 2,824,400 |
13 Mar 2024 | MYR | 0.89 | 0.91 | 0.885 | 0.895 | 0.895 | +0.015 (+1.70%) | 3,738,900 |
12 Mar 2024 | MYR | 0.9 | 0.91 | 0.88 | 0.88 | 0.88 | -0.015 (-1.68%) | 2,553,300 |
11 Mar 2024 | MYR | 0.87 | 0.91 | 0.87 | 0.895 | 0.895 | +0.025 (+2.87%) | 3,132,500 |
8 Mar 2024 | MYR | 0.885 | 0.89 | 0.87 | 0.87 | 0.87 | -0.015 (-1.69%) | 1,828,000 |
7 Mar 2024 | MYR | 0.895 | 0.9 | 0.87 | 0.885 | 0.885 | -0.005 (-0.56%) | 3,163,900 |
6 Mar 2024 | MYR | 0.895 | 0.9 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 1,786,000 |
5 Mar 2024 | MYR | 0.905 | 0.91 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 2,868,600 |
4 Mar 2024 | MYR | 0.94 | 0.955 | 0.89 | 0.9 | 0.9 | -0.04 (-4.26%) | 8,333,800 |
1 Mar 2024 | MYR | 0.88 | 0.965 | 0.86 | 0.94 | 0.94 | +0.06 (+6.82%) | 15,950,200 |
29 Feb 2024 | MYR | 0.9 | 0.905 | 0.86 | 0.88 | 0.88 | -0.015 (-1.68%) | 9,540,800 |
28 Feb 2024 | MYR | 0.925 | 0.945 | 0.89 | 0.895 | 0.895 | -0.04 (-4.28%) | 17,105,600 |
27 Feb 2024 | MYR | 1 | 1 | 0.92 | 0.935 | 0.935 | -0.195 (-17.26%) | 63,854,600 |
26 Feb 2024 | MYR | 1.15 | 1.19 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 3,533,000 |
23 Feb 2024 | MYR | 1.14 | 1.16 | 1.11 | 1.16 | 1.16 | +0.03 (+2.65%) | 2,109,400 |
22 Feb 2024 | MYR | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | +0.04 (+3.67%) | 5,021,800 |
21 Feb 2024 | MYR | 1.1 | 1.1 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,104,200 |
20 Feb 2024 | MYR | 1.1 | 1.11 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 1,365,700 |
19 Feb 2024 | MYR | 1.1 | 1.11 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 1,651,500 |
16 Feb 2024 | MYR | 1.08 | 1.1 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,439,300 |
15 Feb 2024 | MYR | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 1,288,400 |
14 Feb 2024 | MYR | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 1,634,900 |
13 Feb 2024 | MYR | 1.06 | 1.11 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 2,908,200 |
9 Feb 2024 | MYR | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 311,500 |