Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 0.485 | 0.485 | 0.45 | 0.47 | 0.47 | -0.03 (-6%) | 91,500 |
26 Mar 2024 | MYR | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 202,300 |
25 Mar 2024 | MYR | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 346,200 |
22 Mar 2024 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
21 Mar 2024 | MYR | 0.505 | 0.515 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 105,400 |
20 Mar 2024 | MYR | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 205,200 |
19 Mar 2024 | MYR | 0.5 | 0.505 | 0.495 | 0.505 | 0.505 | 0.0 (0.0%) | 113,100 |
18 Mar 2024 | MYR | 0.51 | 0.515 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 213,100 |
15 Mar 2024 | MYR | 0.51 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 27,000 |
14 Mar 2024 | MYR | 0.485 | 0.51 | 0.485 | 0.51 | 0.51 | +0.01 (+2%) | 178,100 |
13 Mar 2024 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 135,000 |
12 Mar 2024 | MYR | 0.495 | 0.505 | 0.475 | 0.5 | 0.5 | 0.0 (0.0%) | 173,200 |
11 Mar 2024 | MYR | 0.49 | 0.51 | 0.49 | 0.5 | 0.5 | +0.015 (+3.09%) | 94,000 |
8 Mar 2024 | MYR | 0.48 | 0.485 | 0.455 | 0.485 | 0.485 | +0.005 (+1.04%) | 67,500 |
7 Mar 2024 | MYR | 0.44 | 0.48 | 0.42 | 0.48 | 0.48 | +0.04 (+9.09%) | 182,000 |
6 Mar 2024 | MYR | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.03 (-6.38%) | 11,000 |
5 Mar 2024 | MYR | 0.445 | 0.47 | 0.445 | 0.47 | 0.47 | +0.015 (+3.30%) | 5,000 |
4 Mar 2024 | MYR | 0.455 | 0.48 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 113,000 |
1 Mar 2024 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 69,000 |
29 Feb 2024 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.02 (-4.12%) | 27,300 |
28 Feb 2024 | MYR | 0.46 | 0.485 | 0.46 | 0.485 | 0.485 | +0.02 (+4.30%) | 9,000 |
27 Feb 2024 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 11,200 |
26 Feb 2024 | MYR | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 35,000 |
23 Feb 2024 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 34,000 |
22 Feb 2024 | MYR | 0.49 | 0.49 | 0.465 | 0.485 | 0.485 | +0.015 (+3.19%) | 107,000 |
21 Feb 2024 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 2,000 |
20 Feb 2024 | MYR | 0.49 | 0.495 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 93,000 |
19 Feb 2024 | MYR | 0.48 | 0.49 | 0.445 | 0.49 | 0.49 | +0.01 (+2.08%) | 234,400 |
16 Feb 2024 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 7,800 |
15 Feb 2024 | MYR | 0.5 | 0.5 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 204,000 |