Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | MYR | 1.02 | 1.03 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 948,000 |
21 Mar 2024 | MYR | 1 | 1.04 | 1 | 1.02 | 1.02 | +0.025 (+2.51%) | 2,063,700 |
20 Mar 2024 | MYR | 0.965 | 1.07 | 0.96 | 0.995 | 0.995 | +0.03 (+3.11%) | 3,825,700 |
19 Mar 2024 | MYR | 1 | 1 | 0.96 | 0.965 | 0.965 | -0.035 (-3.50%) | 1,848,400 |
18 Mar 2024 | MYR | 1.01 | 1.02 | 0.99 | 1 | 1 | 0.0 (0.0%) | 1,278,900 |
15 Mar 2024 | MYR | 1.08 | 1.09 | 0.985 | 1 | 1 | -0.06 (-5.66%) | 5,013,100 |
14 Mar 2024 | MYR | 0.93 | 1.18 | 0.93 | 1.06 | 1.06 | +0.15 (+16.48%) | 7,659,700 |
13 Mar 2024 | MYR | 0.91 | 0.915 | 0.905 | 0.91 | 0.91 | -0.005 (-0.55%) | 90,100 |
12 Mar 2024 | MYR | 0.9 | 0.915 | 0.9 | 0.915 | 0.915 | +0.01 (+1.10%) | 128,600 |
11 Mar 2024 | MYR | 0.905 | 0.91 | 0.9 | 0.905 | 0.905 | 0.0 (0.0%) | 188,100 |
8 Mar 2024 | MYR | 0.905 | 0.91 | 0.895 | 0.905 | 0.905 | 0.0 (0.0%) | 58,900 |
7 Mar 2024 | MYR | 0.9 | 0.905 | 0.89 | 0.905 | 0.905 | 0.0 (0.0%) | 153,200 |
6 Mar 2024 | MYR | 0.88 | 0.91 | 0.88 | 0.905 | 0.905 | +0.025 (+2.84%) | 301,800 |
5 Mar 2024 | MYR | 0.88 | 0.88 | 0.875 | 0.88 | 0.88 | -0.005 (-0.56%) | 17,400 |
4 Mar 2024 | MYR | 0.87 | 0.89 | 0.87 | 0.885 | 0.885 | +0.02 (+2.31%) | 496,600 |
1 Mar 2024 | MYR | 0.86 | 0.865 | 0.86 | 0.865 | 0.865 | -0.01 (-1.14%) | 17,000 |
29 Feb 2024 | MYR | 0.87 | 0.875 | 0.86 | 0.875 | 0.875 | -0.005 (-0.57%) | 40,200 |
28 Feb 2024 | MYR | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 10,500 |
27 Feb 2024 | MYR | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 23,800 |
26 Feb 2024 | MYR | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | +0.01 (+1.15%) | 14,900 |
23 Feb 2024 | MYR | 0.87 | 0.885 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 67,900 |
22 Feb 2024 | MYR | 0.875 | 0.875 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 35,800 |
21 Feb 2024 | MYR | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 21,900 |
20 Feb 2024 | MYR | 0.865 | 0.88 | 0.865 | 0.88 | 0.88 | 0.0 (0.0%) | 2,000 |
19 Feb 2024 | MYR | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 62,100 |
16 Feb 2024 | MYR | 0.88 | 0.88 | 0.85 | 0.88 | 0.88 | 0.0 (0.0%) | 25,100 |
15 Feb 2024 | MYR | 0.875 | 0.88 | 0.85 | 0.88 | 0.88 | +0.005 (+0.57%) | 81,700 |
14 Feb 2024 | MYR | 0.875 | 0.88 | 0.855 | 0.875 | 0.875 | 0.0 (0.0%) | 91,400 |
13 Feb 2024 | MYR | 0.875 | 0.885 | 0.86 | 0.875 | 0.875 | +0.005 (+0.57%) | 32,500 |
9 Feb 2024 | MYR | 0.87 | 0.87 | 0.855 | 0.87 | 0.87 | +0.01 (+1.16%) | 49,300 |