Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | MYR | 0.77 | 0.77 | 0.745 | 0.76 | 0.76 | -0.005 (-0.65%) | 684,800 |
20 Feb 2024 | MYR | 0.77 | 0.77 | 0.76 | 0.765 | 0.765 | -0.005 (-0.65%) | 160,300 |
19 Feb 2024 | MYR | 0.775 | 0.79 | 0.765 | 0.77 | 0.77 | +0.01 (+1.32%) | 1,003,400 |
16 Feb 2024 | MYR | 0.775 | 0.775 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 183,900 |
15 Feb 2024 | MYR | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 375,800 |
14 Feb 2024 | MYR | 0.765 | 0.77 | 0.76 | 0.77 | 0.77 | +0.005 (+0.65%) | 217,700 |
13 Feb 2024 | MYR | 0.75 | 0.775 | 0.75 | 0.765 | 0.765 | +0.015 (+2%) | 355,700 |
9 Feb 2024 | MYR | 0.745 | 0.76 | 0.745 | 0.75 | 0.75 | -0.005 (-0.66%) | 140,300 |
8 Feb 2024 | MYR | 0.75 | 0.755 | 0.745 | 0.755 | 0.755 | +0.005 (+0.67%) | 170,800 |
7 Feb 2024 | MYR | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 37,000 |
6 Feb 2024 | MYR | 0.735 | 0.745 | 0.735 | 0.74 | 0.74 | 0.0 (0.0%) | 184,700 |
5 Feb 2024 | MYR | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | -0.005 (-0.67%) | 475,000 |
2 Feb 2024 | MYR | 0.76 | 0.76 | 0.735 | 0.745 | 0.745 | -0.015 (-1.97%) | 570,500 |
31 Jan 2024 | MYR | 0.745 | 0.76 | 0.745 | 0.76 | 0.76 | +0.015 (+2.01%) | 339,500 |
30 Jan 2024 | MYR | 0.76 | 0.76 | 0.74 | 0.745 | 0.745 | -0.015 (-1.97%) | 832,000 |
29 Jan 2024 | MYR | 0.765 | 0.765 | 0.755 | 0.76 | 0.76 | +0.01 (+1.33%) | 758,800 |
26 Jan 2024 | MYR | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.005 (-0.66%) | 801,100 |
24 Jan 2024 | MYR | 0.76 | 0.76 | 0.755 | 0.755 | 0.755 | -0.005 (-0.66%) | 1,065,000 |
23 Jan 2024 | MYR | 0.77 | 0.77 | 0.755 | 0.76 | 0.76 | -0.01 (-1.30%) | 499,300 |
22 Jan 2024 | MYR | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 908,900 |
19 Jan 2024 | MYR | 0.75 | 0.775 | 0.745 | 0.77 | 0.77 | +0.02 (+2.67%) | 423,500 |
18 Jan 2024 | MYR | 0.76 | 0.765 | 0.735 | 0.75 | 0.75 | -0.01 (-1.32%) | 978,800 |
17 Jan 2024 | MYR | 0.785 | 0.785 | 0.75 | 0.76 | 0.76 | -0.025 (-3.18%) | 1,189,400 |
16 Jan 2024 | MYR | 0.81 | 0.83 | 0.775 | 0.785 | 0.785 | -0.025 (-3.09%) | 2,103,000 |
15 Jan 2024 | MYR | 0.785 | 0.81 | 0.77 | 0.81 | 0.81 | +0.035 (+4.52%) | 1,840,800 |
12 Jan 2024 | MYR | 0.78 | 0.785 | 0.775 | 0.775 | 0.775 | -0.01 (-1.27%) | 318,400 |
11 Jan 2024 | MYR | 0.78 | 0.795 | 0.775 | 0.785 | 0.785 | +0.005 (+0.64%) | 356,100 |
10 Jan 2024 | MYR | 0.79 | 0.8 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 595,000 |
9 Jan 2024 | MYR | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 671,900 |
8 Jan 2024 | MYR | 0.795 | 0.805 | 0.795 | 0.8 | 0.8 | +0.005 (+0.63%) | 749,100 |