Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | -0.05 (-6.10%) | 1,302,200 |
26 Mar 2024 | MYR | 0.835 | 0.845 | 0.81 | 0.82 | 0.82 | -0.015 (-1.80%) | 630,700 |
25 Mar 2024 | MYR | 0.78 | 0.855 | 0.775 | 0.835 | 0.835 | +0.055 (+7.05%) | 2,722,000 |
22 Mar 2024 | MYR | 0.8 | 0.805 | 0.775 | 0.78 | 0.78 | -0.01 (-1.27%) | 242,700 |
21 Mar 2024 | MYR | 0.77 | 0.81 | 0.77 | 0.79 | 0.79 | +0.02 (+2.60%) | 739,700 |
20 Mar 2024 | MYR | 0.765 | 0.78 | 0.765 | 0.77 | 0.77 | +0.005 (+0.65%) | 257,500 |
19 Mar 2024 | MYR | 0.785 | 0.785 | 0.765 | 0.765 | 0.765 | -0.02 (-2.55%) | 235,700 |
18 Mar 2024 | MYR | 0.775 | 0.785 | 0.76 | 0.785 | 0.785 | +0.01 (+1.29%) | 538,800 |
15 Mar 2024 | MYR | 0.775 | 0.775 | 0.77 | 0.775 | 0.775 | -0.005 (-0.64%) | 190,100 |
14 Mar 2024 | MYR | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -0.005 (-0.64%) | 724,800 |
13 Mar 2024 | MYR | 0.78 | 0.785 | 0.77 | 0.785 | 0.785 | +0.005 (+0.64%) | 445,000 |
12 Mar 2024 | MYR | 0.825 | 0.83 | 0.78 | 0.78 | 0.78 | -0.035 (-4.29%) | 1,032,800 |
11 Mar 2024 | MYR | 0.785 | 0.845 | 0.78 | 0.815 | 0.815 | +0.025 (+3.16%) | 2,460,400 |
8 Mar 2024 | MYR | 0.755 | 0.795 | 0.75 | 0.79 | 0.79 | +0.04 (+5.33%) | 1,491,200 |
7 Mar 2024 | MYR | 0.705 | 0.76 | 0.7 | 0.75 | 0.75 | +0.05 (+7.14%) | 1,019,600 |
6 Mar 2024 | MYR | 0.705 | 0.71 | 0.685 | 0.7 | 0.7 | 0.0 (0.0%) | 200,700 |
5 Mar 2024 | MYR | 0.765 | 0.765 | 0.66 | 0.7 | 0.7 | -0.065 (-8.50%) | 1,341,000 |
4 Mar 2024 | MYR | 0.765 | 0.775 | 0.745 | 0.765 | 0.765 | 0.0 (0.0%) | 359,600 |
1 Mar 2024 | MYR | 0.765 | 0.775 | 0.755 | 0.765 | 0.765 | 0.0 (0.0%) | 420,400 |
29 Feb 2024 | MYR | 0.76 | 0.77 | 0.755 | 0.765 | 0.765 | +0.01 (+1.32%) | 782,000 |
28 Feb 2024 | MYR | 0.775 | 0.775 | 0.75 | 0.755 | 0.755 | -0.025 (-3.21%) | 476,900 |
27 Feb 2024 | MYR | 0.775 | 0.81 | 0.765 | 0.78 | 0.78 | +0.005 (+0.65%) | 1,211,200 |
26 Feb 2024 | MYR | 0.765 | 0.795 | 0.76 | 0.775 | 0.775 | +0.015 (+1.97%) | 721,700 |
23 Feb 2024 | MYR | 0.775 | 0.78 | 0.74 | 0.76 | 0.76 | -0.02 (-2.56%) | 568,200 |
22 Feb 2024 | MYR | 0.7 | 0.82 | 0.7 | 0.78 | 0.78 | +0.175 (+28.93%) | 5,441,000 |
21 Feb 2024 | MYR | 0.6 | 0.605 | 0.58 | 0.605 | 0.605 | 0.0 (0.0%) | 390,300 |
20 Feb 2024 | MYR | 0.6 | 0.61 | 0.6 | 0.605 | 0.605 | +0.005 (+0.83%) | 227,500 |
19 Feb 2024 | MYR | 0.595 | 0.61 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 66,300 |
16 Feb 2024 | MYR | 0.59 | 0.625 | 0.585 | 0.6 | 0.6 | -0.015 (-2.44%) | 646,900 |
15 Feb 2024 | MYR | 0.595 | 0.615 | 0.59 | 0.615 | 0.615 | 0.0 (0.0%) | 192,000 |