Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | MYR | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -0.015 (-1.54%) | 665,100 |
16 Feb 2024 | MYR | 0.985 | 0.985 | 0.97 | 0.975 | 0.975 | -0.005 (-0.51%) | 1,779,200 |
15 Feb 2024 | MYR | 0.95 | 1 | 0.95 | 0.98 | 0.98 | +0.035 (+3.70%) | 2,461,700 |
14 Feb 2024 | MYR | 0.94 | 0.95 | 0.94 | 0.945 | 0.945 | +0.005 (+0.53%) | 228,400 |
13 Feb 2024 | MYR | 0.945 | 0.95 | 0.925 | 0.94 | 0.94 | -0.01 (-1.05%) | 1,071,100 |
9 Feb 2024 | MYR | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 951,200 |
8 Feb 2024 | MYR | 0.945 | 0.95 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 231,100 |
7 Feb 2024 | MYR | 0.955 | 0.955 | 0.935 | 0.94 | 0.94 | -0.01 (-1.05%) | 629,000 |
6 Feb 2024 | MYR | 0.955 | 0.955 | 0.945 | 0.95 | 0.95 | 0.0 (0.0%) | 1,022,400 |
5 Feb 2024 | MYR | 0.955 | 0.955 | 0.945 | 0.95 | 0.95 | -0.005 (-0.52%) | 659,300 |
2 Feb 2024 | MYR | 0.96 | 0.965 | 0.955 | 0.955 | 0.955 | 0.0 (0.0%) | 1,025,100 |
31 Jan 2024 | MYR | 0.975 | 0.975 | 0.95 | 0.955 | 0.955 | +0.005 (+0.53%) | 1,006,200 |
30 Jan 2024 | MYR | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.01 (-1.04%) | 524,800 |
29 Jan 2024 | MYR | 0.95 | 0.96 | 0.945 | 0.96 | 0.96 | 0.0 (0.0%) | 1,019,100 |
26 Jan 2024 | MYR | 0.945 | 0.98 | 0.945 | 0.96 | 0.96 | 0.0 (0.0%) | 962,300 |
24 Jan 2024 | MYR | 0.955 | 0.965 | 0.94 | 0.96 | 0.96 | +0.005 (+0.52%) | 709,700 |
23 Jan 2024 | MYR | 0.955 | 0.965 | 0.945 | 0.955 | 0.955 | 0.0 (0.0%) | 873,600 |
22 Jan 2024 | MYR | 0.955 | 0.985 | 0.95 | 0.955 | 0.955 | 0.0 (0.0%) | 784,800 |
19 Jan 2024 | MYR | 0.96 | 0.98 | 0.95 | 0.955 | 0.955 | +0.005 (+0.53%) | 768,600 |
18 Jan 2024 | MYR | 0.97 | 0.97 | 0.935 | 0.95 | 0.95 | -0.01 (-1.04%) | 1,365,600 |
17 Jan 2024 | MYR | 0.975 | 0.985 | 0.955 | 0.96 | 0.96 | -0.015 (-1.54%) | 584,100 |
16 Jan 2024 | MYR | 0.99 | 0.99 | 0.94 | 0.975 | 0.975 | 0.0 (0.0%) | 959,200 |
15 Jan 2024 | MYR | 0.985 | 1 | 0.975 | 0.975 | 0.975 | -0.015 (-1.52%) | 1,554,800 |
12 Jan 2024 | MYR | 0.985 | 0.99 | 0.975 | 0.99 | 0.99 | +0.005 (+0.51%) | 199,800 |
11 Jan 2024 | MYR | 0.99 | 1 | 0.97 | 0.985 | 0.985 | -0.01 (-1.01%) | 517,700 |
10 Jan 2024 | MYR | 0.995 | 1 | 0.98 | 0.995 | 0.995 | -0.015 (-1.49%) | 790,200 |
9 Jan 2024 | MYR | 1.01 | 1.02 | 0.995 | 1.01 | 1.01 | 0.0 (0.0%) | 486,900 |
8 Jan 2024 | MYR | 1.01 | 1.02 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 1,426,800 |
5 Jan 2024 | MYR | 0.98 | 1 | 0.975 | 1 | 1 | +0.02 (+2.04%) | 1,109,700 |
4 Jan 2024 | MYR | 0.995 | 1 | 0.975 | 0.98 | 0.98 | -0.015 (-1.51%) | 1,222,100 |