Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | MYR | 0.825 | 0.825 | 0.815 | 0.82 | 0.82 | -0.005 (-0.61%) | 81,200 |
16 Feb 2024 | MYR | 0.83 | 0.83 | 0.805 | 0.825 | 0.825 | +0.005 (+0.61%) | 110,800 |
15 Feb 2024 | MYR | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 436,100 |
14 Feb 2024 | MYR | 0.785 | 0.81 | 0.785 | 0.81 | 0.81 | +0.02 (+2.53%) | 346,400 |
13 Feb 2024 | MYR | 0.775 | 0.8 | 0.77 | 0.79 | 0.79 | +0.015 (+1.94%) | 135,700 |
9 Feb 2024 | MYR | 0.785 | 0.785 | 0.775 | 0.775 | 0.775 | -0.02 (-2.52%) | 74,100 |
8 Feb 2024 | MYR | 0.76 | 0.8 | 0.75 | 0.795 | 0.795 | +0.035 (+4.61%) | 213,600 |
7 Feb 2024 | MYR | 0.76 | 0.765 | 0.755 | 0.76 | 0.76 | 0.0 (0.0%) | 85,100 |
6 Feb 2024 | MYR | 0.765 | 0.765 | 0.75 | 0.76 | 0.76 | -0.005 (-0.65%) | 127,100 |
5 Feb 2024 | MYR | 0.775 | 0.775 | 0.76 | 0.765 | 0.765 | -0.01 (-1.29%) | 98,700 |
2 Feb 2024 | MYR | 0.78 | 0.78 | 0.765 | 0.775 | 0.775 | 0.0 (0.0%) | 146,000 |
31 Jan 2024 | MYR | 0.785 | 0.785 | 0.775 | 0.775 | 0.775 | -0.015 (-1.90%) | 81,500 |
30 Jan 2024 | MYR | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 91,500 |
29 Jan 2024 | MYR | 0.815 | 0.815 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 51,100 |
26 Jan 2024 | MYR | 0.8 | 0.815 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 139,200 |
24 Jan 2024 | MYR | 0.765 | 0.8 | 0.765 | 0.8 | 0.8 | +0.025 (+3.23%) | 534,400 |
23 Jan 2024 | MYR | 0.785 | 0.785 | 0.775 | 0.775 | 0.775 | +0.005 (+0.65%) | 124,900 |
22 Jan 2024 | MYR | 0.78 | 0.78 | 0.765 | 0.77 | 0.77 | -0.01 (-1.28%) | 98,700 |
19 Jan 2024 | MYR | 0.785 | 0.785 | 0.75 | 0.78 | 0.78 | -0.005 (-0.64%) | 171,600 |
18 Jan 2024 | MYR | 0.79 | 0.79 | 0.735 | 0.785 | 0.785 | -0.005 (-0.63%) | 439,500 |
17 Jan 2024 | MYR | 0.8 | 0.8 | 0.765 | 0.79 | 0.79 | -0.02 (-2.47%) | 267,300 |
16 Jan 2024 | MYR | 0.82 | 0.835 | 0.795 | 0.81 | 0.81 | -0.005 (-0.61%) | 243,300 |
15 Jan 2024 | MYR | 0.805 | 0.815 | 0.805 | 0.815 | 0.815 | +0.01 (+1.24%) | 87,800 |
12 Jan 2024 | MYR | 0.8 | 0.805 | 0.795 | 0.805 | 0.805 | +0.005 (+0.63%) | 104,500 |
11 Jan 2024 | MYR | 0.815 | 0.815 | 0.8 | 0.8 | 0.8 | -0.015 (-1.84%) | 117,300 |
10 Jan 2024 | MYR | 0.81 | 0.815 | 0.8 | 0.815 | 0.815 | 0.0 (0.0%) | 123,900 |
9 Jan 2024 | MYR | 0.81 | 0.815 | 0.8 | 0.815 | 0.815 | +0.015 (+1.88%) | 172,600 |
8 Jan 2024 | MYR | 0.84 | 0.84 | 0.785 | 0.8 | 0.8 | -0.04 (-4.76%) | 831,700 |
5 Jan 2024 | MYR | 0.845 | 0.87 | 0.8 | 0.84 | 0.84 | -0.01 (-1.18%) | 325,500 |
4 Jan 2024 | MYR | 0.865 | 0.87 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 186,200 |