Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2024 | MYR | 0.795 | 0.8 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 20,319,800 |
18 Mar 2024 | MYR | 0.75 | 0.795 | 0.745 | 0.79 | 0.79 | +0.04 (+5.33%) | 33,153,800 |
15 Mar 2024 | MYR | 0.74 | 0.76 | 0.725 | 0.75 | 0.75 | +0.01 (+1.35%) | 21,453,800 |
14 Mar 2024 | MYR | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 2,208,300 |
13 Mar 2024 | MYR | 0.745 | 0.745 | 0.735 | 0.74 | 0.74 | 0.0 (0.0%) | 4,407,200 |
12 Mar 2024 | MYR | 0.74 | 0.75 | 0.735 | 0.74 | 0.74 | -0.005 (-0.67%) | 3,444,600 |
11 Mar 2024 | MYR | 0.745 | 0.75 | 0.735 | 0.745 | 0.745 | 0.0 (0.0%) | 4,195,400 |
8 Mar 2024 | MYR | 0.76 | 0.76 | 0.735 | 0.745 | 0.745 | -0.005 (-0.67%) | 6,799,200 |
7 Mar 2024 | MYR | 0.77 | 0.78 | 0.745 | 0.75 | 0.75 | -0.02 (-2.60%) | 4,831,200 |
6 Mar 2024 | MYR | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 3,030,000 |
5 Mar 2024 | MYR | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 2,061,000 |
4 Mar 2024 | MYR | 0.77 | 0.785 | 0.765 | 0.78 | 0.78 | +0.015 (+1.96%) | 8,373,500 |
1 Mar 2024 | MYR | 0.745 | 0.77 | 0.745 | 0.765 | 0.765 | +0.025 (+3.38%) | 3,776,100 |
29 Feb 2024 | MYR | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 3,823,800 |
28 Feb 2024 | MYR | 0.765 | 0.77 | 0.75 | 0.75 | 0.75 | -0.015 (-1.96%) | 3,443,300 |
27 Feb 2024 | MYR | 0.765 | 0.77 | 0.75 | 0.765 | 0.765 | 0.0 (0.0%) | 7,325,100 |
26 Feb 2024 | MYR | 0.77 | 0.775 | 0.76 | 0.765 | 0.765 | -0.005 (-0.65%) | 3,214,700 |
23 Feb 2024 | MYR | 0.765 | 0.775 | 0.76 | 0.77 | 0.77 | +0.005 (+0.65%) | 4,105,100 |
22 Feb 2024 | MYR | 0.755 | 0.77 | 0.74 | 0.765 | 0.765 | +0.01 (+1.32%) | 8,286,900 |
21 Feb 2024 | MYR | 0.755 | 0.77 | 0.75 | 0.755 | 0.755 | 0.0 (0.0%) | 3,052,500 |
20 Feb 2024 | MYR | 0.75 | 0.76 | 0.74 | 0.755 | 0.755 | 0.0 (0.0%) | 5,924,300 |
19 Feb 2024 | MYR | 0.73 | 0.76 | 0.725 | 0.755 | 0.755 | +0.025 (+3.42%) | 14,107,200 |
16 Feb 2024 | MYR | 0.73 | 0.74 | 0.715 | 0.73 | 0.73 | 0.0 (0.0%) | 20,167,900 |
15 Feb 2024 | MYR | 0.725 | 0.75 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 13,263,100 |
14 Feb 2024 | MYR | 0.725 | 0.735 | 0.72 | 0.73 | 0.73 | +0.005 (+0.69%) | 3,660,500 |
13 Feb 2024 | MYR | 0.725 | 0.735 | 0.71 | 0.725 | 0.725 | 0.0 (0.0%) | 12,764,600 |
9 Feb 2024 | MYR | 0.725 | 0.73 | 0.72 | 0.725 | 0.725 | +0.005 (+0.69%) | 1,190,300 |
8 Feb 2024 | MYR | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 5,218,700 |
7 Feb 2024 | MYR | 0.745 | 0.745 | 0.73 | 0.73 | 0.73 | -0.015 (-2.01%) | 3,492,900 |
6 Feb 2024 | MYR | 0.75 | 0.755 | 0.735 | 0.745 | 0.745 | 0.0 (0.0%) | 6,511,700 |