Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | MYR | 0.77 | 0.78 | 0.765 | 0.765 | 0.765 | -0.005 (-0.65%) | 5,166,700 |
16 Feb 2024 | MYR | 0.775 | 0.78 | 0.75 | 0.77 | 0.77 | -0.015 (-1.91%) | 11,232,800 |
15 Feb 2024 | MYR | 0.73 | 0.79 | 0.725 | 0.785 | 0.785 | +0.055 (+7.53%) | 15,551,100 |
14 Feb 2024 | MYR | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 11,153,100 |
13 Feb 2024 | MYR | 0.725 | 0.73 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 10,585,400 |
9 Feb 2024 | MYR | 0.725 | 0.725 | 0.71 | 0.72 | 0.72 | +0.015 (+2.13%) | 634,800 |
8 Feb 2024 | MYR | 0.71 | 0.72 | 0.695 | 0.705 | 0.705 | -0.005 (-0.70%) | 5,670,100 |
7 Feb 2024 | MYR | 0.73 | 0.73 | 0.705 | 0.71 | 0.71 | -0.015 (-2.07%) | 2,701,900 |
6 Feb 2024 | MYR | 0.725 | 0.74 | 0.71 | 0.725 | 0.725 | +0.005 (+0.69%) | 3,811,100 |
5 Feb 2024 | MYR | 0.69 | 0.74 | 0.69 | 0.72 | 0.72 | +0.05 (+7.46%) | 9,946,100 |
2 Feb 2024 | MYR | 0.675 | 0.68 | 0.665 | 0.67 | 0.67 | -0.005 (-0.74%) | 5,592,500 |
31 Jan 2024 | MYR | 0.67 | 0.685 | 0.67 | 0.675 | 0.675 | +0.005 (+0.75%) | 2,602,900 |
30 Jan 2024 | MYR | 0.695 | 0.695 | 0.66 | 0.67 | 0.67 | -0.025 (-3.60%) | 8,977,800 |
29 Jan 2024 | MYR | 0.705 | 0.715 | 0.69 | 0.695 | 0.695 | -0.005 (-0.71%) | 3,596,700 |
26 Jan 2024 | MYR | 0.715 | 0.715 | 0.7 | 0.7 | 0.7 | -0.015 (-2.10%) | 2,925,600 |
24 Jan 2024 | MYR | 0.71 | 0.72 | 0.705 | 0.715 | 0.715 | +0.01 (+1.42%) | 1,824,500 |
23 Jan 2024 | MYR | 0.72 | 0.725 | 0.7 | 0.705 | 0.705 | -0.015 (-2.08%) | 2,835,900 |
22 Jan 2024 | MYR | 0.715 | 0.725 | 0.705 | 0.72 | 0.72 | +0.01 (+1.41%) | 2,579,600 |
19 Jan 2024 | MYR | 0.715 | 0.73 | 0.705 | 0.71 | 0.71 | -0.005 (-0.70%) | 2,108,900 |
18 Jan 2024 | MYR | 0.735 | 0.74 | 0.7 | 0.715 | 0.715 | -0.02 (-2.72%) | 3,795,300 |
17 Jan 2024 | MYR | 0.75 | 0.75 | 0.73 | 0.735 | 0.735 | -0.015 (-2%) | 4,321,900 |
16 Jan 2024 | MYR | 0.785 | 0.785 | 0.74 | 0.75 | 0.75 | -0.03 (-3.85%) | 8,293,300 |
15 Jan 2024 | MYR | 0.77 | 0.785 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 1,739,100 |
12 Jan 2024 | MYR | 0.765 | 0.775 | 0.76 | 0.77 | 0.77 | +0.005 (+0.65%) | 1,364,400 |
11 Jan 2024 | MYR | 0.775 | 0.775 | 0.76 | 0.765 | 0.765 | -0.005 (-0.65%) | 1,990,400 |
10 Jan 2024 | MYR | 0.765 | 0.775 | 0.765 | 0.77 | 0.77 | +0.005 (+0.65%) | 2,472,300 |
9 Jan 2024 | MYR | 0.785 | 0.79 | 0.765 | 0.765 | 0.765 | -0.015 (-1.92%) | 6,641,400 |
8 Jan 2024 | MYR | 0.785 | 0.795 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 3,134,000 |
5 Jan 2024 | MYR | 0.79 | 0.8 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 5,247,800 |
4 Jan 2024 | MYR | 0.785 | 0.805 | 0.785 | 0.79 | 0.79 | +0.005 (+0.64%) | 2,017,000 |