Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2024 | MYR | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 62,200 |
7 Mar 2024 | MYR | 0.735 | 0.745 | 0.73 | 0.74 | 0.74 | +0.005 (+0.68%) | 102,400 |
6 Mar 2024 | MYR | 0.74 | 0.74 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 222,400 |
5 Mar 2024 | MYR | 0.735 | 0.74 | 0.73 | 0.735 | 0.735 | -0.005 (-0.68%) | 156,400 |
4 Mar 2024 | MYR | 0.74 | 0.745 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 406,600 |
1 Mar 2024 | MYR | 0.745 | 0.75 | 0.74 | 0.74 | 0.74 | -0.005 (-0.67%) | 404,200 |
29 Feb 2024 | MYR | 0.74 | 0.75 | 0.74 | 0.745 | 0.745 | +0.005 (+0.68%) | 129,700 |
28 Feb 2024 | MYR | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -0.025 (-3.27%) | 687,200 |
27 Feb 2024 | MYR | 0.78 | 0.78 | 0.755 | 0.765 | 0.765 | -0.055 (-6.71%) | 1,811,900 |
26 Feb 2024 | MYR | 0.82 | 0.83 | 0.815 | 0.82 | 0.82 | -0.01 (-1.20%) | 662,800 |
23 Feb 2024 | MYR | 0.825 | 0.835 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 355,100 |
22 Feb 2024 | MYR | 0.825 | 0.83 | 0.815 | 0.82 | 0.82 | -0.01 (-1.20%) | 550,900 |
21 Feb 2024 | MYR | 0.83 | 0.835 | 0.83 | 0.83 | 0.83 | -0.005 (-0.60%) | 57,400 |
20 Feb 2024 | MYR | 0.85 | 0.85 | 0.83 | 0.835 | 0.835 | -0.015 (-1.76%) | 364,900 |
19 Feb 2024 | MYR | 0.845 | 0.86 | 0.84 | 0.85 | 0.85 | +0.005 (+0.59%) | 565,900 |
16 Feb 2024 | MYR | 0.85 | 0.855 | 0.835 | 0.845 | 0.845 | -0.005 (-0.59%) | 1,061,300 |
15 Feb 2024 | MYR | 0.825 | 0.855 | 0.825 | 0.85 | 0.85 | +0.025 (+3.03%) | 921,900 |
14 Feb 2024 | MYR | 0.815 | 0.825 | 0.815 | 0.825 | 0.825 | +0.01 (+1.23%) | 137,200 |
13 Feb 2024 | MYR | 0.82 | 0.825 | 0.81 | 0.815 | 0.815 | -0.005 (-0.61%) | 485,600 |
9 Feb 2024 | MYR | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | +0.005 (+0.61%) | 64,000 |
8 Feb 2024 | MYR | 0.82 | 0.83 | 0.81 | 0.815 | 0.815 | -0.015 (-1.81%) | 459,900 |
7 Feb 2024 | MYR | 0.815 | 0.835 | 0.815 | 0.83 | 0.83 | +0.01 (+1.22%) | 97,300 |
6 Feb 2024 | MYR | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 106,600 |
5 Feb 2024 | MYR | 0.825 | 0.83 | 0.815 | 0.83 | 0.83 | 0.0 (0.0%) | 240,300 |
2 Feb 2024 | MYR | 0.82 | 0.835 | 0.805 | 0.83 | 0.83 | +0.01 (+1.22%) | 540,500 |
31 Jan 2024 | MYR | 0.835 | 0.835 | 0.815 | 0.82 | 0.82 | -0.02 (-2.38%) | 518,900 |
30 Jan 2024 | MYR | 0.845 | 0.845 | 0.825 | 0.84 | 0.84 | -0.005 (-0.59%) | 386,800 |
29 Jan 2024 | MYR | 0.845 | 0.855 | 0.82 | 0.845 | 0.845 | +0.015 (+1.81%) | 766,500 |
26 Jan 2024 | MYR | 0.84 | 0.85 | 0.825 | 0.83 | 0.83 | 0.0 (0.0%) | 382,300 |
24 Jan 2024 | MYR | 0.82 | 0.835 | 0.82 | 0.83 | 0.83 | +0.005 (+0.61%) | 271,800 |