Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | MYR | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 590,400 |
21 Mar 2024 | MYR | 0.865 | 0.875 | 0.855 | 0.86 | 0.86 | -0.005 (-0.58%) | 988,300 |
20 Mar 2024 | MYR | 0.88 | 0.88 | 0.86 | 0.865 | 0.865 | -0.015 (-1.70%) | 656,700 |
19 Mar 2024 | MYR | 0.85 | 0.88 | 0.84 | 0.88 | 0.88 | +0.025 (+2.92%) | 2,514,900 |
18 Mar 2024 | MYR | 0.865 | 0.865 | 0.85 | 0.855 | 0.855 | -0.01 (-1.16%) | 2,166,400 |
15 Mar 2024 | MYR | 0.865 | 0.87 | 0.85 | 0.865 | 0.865 | 0.0 (0.0%) | 1,671,700 |
14 Mar 2024 | MYR | 0.88 | 0.88 | 0.86 | 0.865 | 0.865 | -0.015 (-1.70%) | 1,695,700 |
13 Mar 2024 | MYR | 0.88 | 0.89 | 0.875 | 0.88 | 0.88 | 0.0 (0.0%) | 1,279,500 |
12 Mar 2024 | MYR | 0.875 | 0.89 | 0.865 | 0.88 | 0.88 | +0.005 (+0.57%) | 1,246,200 |
11 Mar 2024 | MYR | 0.885 | 0.895 | 0.87 | 0.875 | 0.875 | -0.01 (-1.13%) | 1,339,900 |
8 Mar 2024 | MYR | 0.88 | 0.89 | 0.87 | 0.885 | 0.885 | +0.01 (+1.14%) | 1,876,300 |
7 Mar 2024 | MYR | 0.885 | 0.905 | 0.87 | 0.875 | 0.875 | -0.01 (-1.13%) | 2,149,900 |
6 Mar 2024 | MYR | 0.885 | 0.895 | 0.85 | 0.885 | 0.885 | -0.01 (-1.12%) | 5,367,000 |
5 Mar 2024 | MYR | 0.92 | 0.925 | 0.89 | 0.895 | 0.895 | -0.02 (-2.19%) | 1,594,100 |
4 Mar 2024 | MYR | 0.93 | 0.935 | 0.9 | 0.915 | 0.915 | -0.015 (-1.61%) | 1,994,200 |
1 Mar 2024 | MYR | 0.98 | 0.985 | 0.9 | 0.93 | 0.93 | -0.05 (-5.10%) | 4,095,000 |
29 Feb 2024 | MYR | 0.945 | 0.98 | 0.935 | 0.98 | 0.98 | +0.03 (+3.16%) | 2,084,400 |
28 Feb 2024 | MYR | 1.01 | 1.01 | 0.935 | 0.95 | 0.95 | -0.06 (-5.94%) | 6,192,600 |
27 Feb 2024 | MYR | 1.03 | 1.05 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 3,829,900 |
26 Feb 2024 | MYR | 1.01 | 1.04 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 4,322,300 |
23 Feb 2024 | MYR | 1.01 | 1.02 | 0.995 | 1.01 | 1.01 | 0.0 (0.0%) | 2,276,400 |
22 Feb 2024 | MYR | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 1,765,900 |
21 Feb 2024 | MYR | 1.05 | 1.05 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 2,704,600 |
20 Feb 2024 | MYR | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -0.03 (-2.86%) | 2,026,500 |
19 Feb 2024 | MYR | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | +0.01 (+0.96%) | 1,985,600 |
16 Feb 2024 | MYR | 0.97 | 1.04 | 0.96 | 1.04 | 1.04 | +0.075 (+7.77%) | 4,955,900 |
15 Feb 2024 | MYR | 0.97 | 0.98 | 0.955 | 0.965 | 0.965 | -0.005 (-0.52%) | 1,334,900 |
14 Feb 2024 | MYR | 0.965 | 0.985 | 0.965 | 0.97 | 0.97 | -0.01 (-1.02%) | 844,600 |
13 Feb 2024 | MYR | 0.99 | 1 | 0.965 | 0.98 | 0.98 | 0.0 (0.0%) | 2,080,300 |
9 Feb 2024 | MYR | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | +0.055 (+5.95%) | 3,201,900 |