Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2024 | MYR | 0.465 | 0.475 | 0.465 | 0.475 | 0.475 | +0.01 (+2.15%) | 261,000 |
14 Mar 2024 | MYR | 0.47 | 0.47 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 880,200 |
13 Mar 2024 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 1,438,600 |
12 Mar 2024 | MYR | 0.43 | 0.465 | 0.43 | 0.46 | 0.46 | +0.03 (+6.98%) | 1,415,000 |
11 Mar 2024 | MYR | 0.42 | 0.435 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 560,100 |
8 Mar 2024 | MYR | 0.425 | 0.43 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,020,500 |
7 Mar 2024 | MYR | 0.43 | 0.435 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 215,500 |
6 Mar 2024 | MYR | 0.445 | 0.445 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,035,500 |
5 Mar 2024 | MYR | 0.46 | 0.46 | 0.425 | 0.445 | 0.445 | -0.015 (-3.26%) | 1,346,900 |
4 Mar 2024 | MYR | 0.46 | 0.47 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 955,200 |
1 Mar 2024 | MYR | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 1,781,000 |
29 Feb 2024 | MYR | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 1,425,100 |
28 Feb 2024 | MYR | 0.47 | 0.475 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 416,600 |
27 Feb 2024 | MYR | 0.485 | 0.495 | 0.465 | 0.475 | 0.475 | -0.01 (-2.06%) | 1,863,700 |
26 Feb 2024 | MYR | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 828,300 |
23 Feb 2024 | MYR | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 847,500 |
22 Feb 2024 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 2,167,100 |
21 Feb 2024 | MYR | 0.495 | 0.505 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 788,000 |
20 Feb 2024 | MYR | 0.495 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 616,300 |
19 Feb 2024 | MYR | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | -0.005 (-0.99%) | 710,000 |
16 Feb 2024 | MYR | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 739,200 |
15 Feb 2024 | MYR | 0.505 | 0.51 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 532,300 |
14 Feb 2024 | MYR | 0.505 | 0.505 | 0.495 | 0.505 | 0.505 | 0.0 (0.0%) | 981,400 |
13 Feb 2024 | MYR | 0.505 | 0.505 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 246,100 |
9 Feb 2024 | MYR | 0.505 | 0.51 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 62,600 |
8 Feb 2024 | MYR | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 156,500 |
7 Feb 2024 | MYR | 0.505 | 0.505 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 417,600 |
6 Feb 2024 | MYR | 0.505 | 0.515 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 198,400 |
5 Feb 2024 | MYR | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 374,200 |
2 Feb 2024 | MYR | 0.525 | 0.525 | 0.51 | 0.515 | 0.515 | -0.01 (-1.90%) | 540,600 |