Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | MYR | 1.03 | 1.03 | 0.985 | 0.995 | 0.995 | -0.025 (-2.45%) | 1,278,500 |
15 Mar 2024 | MYR | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 781,900 |
14 Mar 2024 | MYR | 0.995 | 1.04 | 0.995 | 1.02 | 1.02 | +0.03 (+3.03%) | 2,731,000 |
13 Mar 2024 | MYR | 0.975 | 0.995 | 0.96 | 0.99 | 0.99 | +0.03 (+3.13%) | 1,205,200 |
12 Mar 2024 | MYR | 0.96 | 0.975 | 0.96 | 0.96 | 0.96 | -0.005 (-0.52%) | 266,000 |
11 Mar 2024 | MYR | 0.965 | 0.98 | 0.96 | 0.965 | 0.965 | 0.0 (0.0%) | 391,300 |
8 Mar 2024 | MYR | 0.955 | 0.97 | 0.955 | 0.965 | 0.965 | +0.005 (+0.52%) | 366,800 |
7 Mar 2024 | MYR | 0.96 | 0.965 | 0.95 | 0.96 | 0.96 | +0.01 (+1.05%) | 355,500 |
6 Mar 2024 | MYR | 0.97 | 0.97 | 0.945 | 0.95 | 0.95 | -0.025 (-2.56%) | 826,600 |
5 Mar 2024 | MYR | 0.975 | 0.98 | 0.96 | 0.975 | 0.975 | 0.0 (0.0%) | 680,400 |
4 Mar 2024 | MYR | 0.96 | 0.98 | 0.96 | 0.975 | 0.975 | 0.0 (0.0%) | 1,011,800 |
1 Mar 2024 | MYR | 0.975 | 0.98 | 0.96 | 0.975 | 0.975 | +0.005 (+0.52%) | 1,422,200 |
29 Feb 2024 | MYR | 0.955 | 0.975 | 0.955 | 0.97 | 0.97 | +0.03 (+3.19%) | 2,530,900 |
28 Feb 2024 | MYR | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -0.04 (-4.08%) | 2,592,100 |
27 Feb 2024 | MYR | 0.995 | 1.02 | 0.96 | 0.98 | 0.98 | -0.015 (-1.51%) | 6,391,300 |
26 Feb 2024 | MYR | 0.965 | 0.995 | 0.96 | 0.995 | 0.995 | +0.035 (+3.65%) | 3,483,500 |
23 Feb 2024 | MYR | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | +0.015 (+1.59%) | 1,397,100 |
22 Feb 2024 | MYR | 0.945 | 0.955 | 0.935 | 0.945 | 0.945 | 0.0 (0.0%) | 875,500 |
21 Feb 2024 | MYR | 0.945 | 0.955 | 0.935 | 0.945 | 0.945 | +0.005 (+0.53%) | 1,666,000 |
20 Feb 2024 | MYR | 0.94 | 0.945 | 0.925 | 0.94 | 0.94 | 0.0 (0.0%) | 1,298,600 |
19 Feb 2024 | MYR | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | +0.025 (+2.73%) | 3,555,700 |
16 Feb 2024 | MYR | 0.905 | 0.915 | 0.9 | 0.915 | 0.915 | +0.01 (+1.10%) | 1,854,900 |
15 Feb 2024 | MYR | 0.91 | 0.915 | 0.905 | 0.905 | 0.905 | -0.005 (-0.55%) | 388,700 |
14 Feb 2024 | MYR | 0.915 | 0.915 | 0.905 | 0.91 | 0.91 | -0.01 (-1.09%) | 240,800 |
13 Feb 2024 | MYR | 0.915 | 0.92 | 0.91 | 0.92 | 0.92 | +0.015 (+1.66%) | 139,400 |
9 Feb 2024 | MYR | 0.905 | 0.92 | 0.905 | 0.905 | 0.905 | 0.0 (0.0%) | 748,200 |
8 Feb 2024 | MYR | 0.895 | 0.905 | 0.895 | 0.905 | 0.905 | +0.015 (+1.69%) | 176,400 |
7 Feb 2024 | MYR | 0.895 | 0.905 | 0.89 | 0.89 | 0.89 | -0.015 (-1.66%) | 1,319,000 |
6 Feb 2024 | MYR | 0.9 | 0.905 | 0.895 | 0.905 | 0.905 | -0.005 (-0.55%) | 437,700 |
5 Feb 2024 | MYR | 0.91 | 0.93 | 0.895 | 0.91 | 0.91 | 0.0 (0.0%) | 849,300 |