Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | MYR | 0.995 | 1.03 | 0.995 | 1.03 | 1.03 | +0.04 (+4.04%) | 2,055,700 |
1 Apr 2024 | MYR | 0.985 | 0.99 | 0.975 | 0.99 | 0.99 | +0.005 (+0.51%) | 915,000 |
29 Mar 2024 | MYR | 0.96 | 0.995 | 0.95 | 0.985 | 0.985 | +0.025 (+2.60%) | 882,500 |
27 Mar 2024 | MYR | 1 | 1 | 0.95 | 0.96 | 0.96 | -0.035 (-3.52%) | 2,403,100 |
26 Mar 2024 | MYR | 1.03 | 1.04 | 0.985 | 0.995 | 0.995 | -0.015 (-1.49%) | 2,328,500 |
25 Mar 2024 | MYR | 0.995 | 1.01 | 0.995 | 1.01 | 1.01 | +0.07 (+7.45%) | 941,900 |
22 Mar 2024 | MYR | 0.96 | 0.96 | 0.935 | 0.94 | 0.94 | -0.02 (-2.08%) | 635,400 |
21 Mar 2024 | MYR | 0.945 | 0.975 | 0.945 | 0.96 | 0.96 | +0.025 (+2.67%) | 1,952,500 |
20 Mar 2024 | MYR | 0.94 | 0.94 | 0.925 | 0.935 | 0.935 | -0.005 (-0.53%) | 500,600 |
19 Mar 2024 | MYR | 0.935 | 0.945 | 0.925 | 0.94 | 0.94 | +0.005 (+0.53%) | 823,500 |
18 Mar 2024 | MYR | 0.94 | 0.955 | 0.935 | 0.935 | 0.935 | 0.0 (0.0%) | 1,661,500 |
15 Mar 2024 | MYR | 0.89 | 0.935 | 0.89 | 0.935 | 0.935 | +0.045 (+5.06%) | 3,801,100 |
14 Mar 2024 | MYR | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | +0.015 (+1.71%) | 672,500 |
13 Mar 2024 | MYR | 0.885 | 0.885 | 0.86 | 0.875 | 0.875 | +0.015 (+1.74%) | 542,400 |
12 Mar 2024 | MYR | 0.865 | 0.865 | 0.855 | 0.86 | 0.86 | -0.005 (-0.58%) | 288,800 |
11 Mar 2024 | MYR | 0.86 | 0.87 | 0.855 | 0.865 | 0.865 | +0.01 (+1.17%) | 470,300 |
8 Mar 2024 | MYR | 0.875 | 0.89 | 0.84 | 0.855 | 0.855 | -0.015 (-1.72%) | 781,300 |
7 Mar 2024 | MYR | 0.845 | 0.875 | 0.845 | 0.87 | 0.87 | +0.03 (+3.57%) | 1,162,500 |
6 Mar 2024 | MYR | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | +0.02 (+2.44%) | 561,500 |
5 Mar 2024 | MYR | 0.815 | 0.82 | 0.815 | 0.82 | 0.82 | 0.0 (0.0%) | 123,200 |
4 Mar 2024 | MYR | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 87,500 |
1 Mar 2024 | MYR | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 249,100 |
29 Feb 2024 | MYR | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 104,600 |
28 Feb 2024 | MYR | 0.83 | 0.85 | 0.825 | 0.84 | 0.84 | +0.015 (+1.82%) | 134,700 |
27 Feb 2024 | MYR | 0.845 | 0.845 | 0.825 | 0.825 | 0.825 | -0.015 (-1.79%) | 107,600 |
26 Feb 2024 | MYR | 0.845 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 154,300 |
23 Feb 2024 | MYR | 0.845 | 0.85 | 0.835 | 0.85 | 0.85 | +0.005 (+0.59%) | 141,300 |
22 Feb 2024 | MYR | 0.85 | 0.85 | 0.84 | 0.845 | 0.845 | -0.005 (-0.59%) | 292,100 |
21 Feb 2024 | MYR | 0.84 | 0.855 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 390,100 |
20 Feb 2024 | MYR | 0.82 | 0.84 | 0.805 | 0.84 | 0.84 | +0.02 (+2.44%) | 308,200 |