Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2024 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 158,500 |
19 Mar 2024 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 263,500 |
18 Mar 2024 | MYR | 0.42 | 0.42 | 0.4 | 0.405 | 0.405 | -0.015 (-3.57%) | 499,300 |
15 Mar 2024 | MYR | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 461,700 |
14 Mar 2024 | MYR | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 1,095,500 |
13 Mar 2024 | MYR | 0.435 | 0.44 | 0.42 | 0.43 | 0.43 | -0.015 (-3.37%) | 570,600 |
12 Mar 2024 | MYR | 0.44 | 0.445 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 208,800 |
11 Mar 2024 | MYR | 0.45 | 0.45 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 210,700 |
8 Mar 2024 | MYR | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 45,100 |
7 Mar 2024 | MYR | 0.46 | 0.465 | 0.45 | 0.465 | 0.465 | +0.005 (+1.09%) | 159,800 |
6 Mar 2024 | MYR | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 144,600 |
5 Mar 2024 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 52,400 |
4 Mar 2024 | MYR | 0.445 | 0.475 | 0.445 | 0.465 | 0.465 | +0.015 (+3.33%) | 181,600 |
1 Mar 2024 | MYR | 0.445 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 35,400 |
29 Feb 2024 | MYR | 0.48 | 0.48 | 0.445 | 0.45 | 0.45 | -0.03 (-6.25%) | 166,900 |
28 Feb 2024 | MYR | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | +0.025 (+5.49%) | 119,600 |
27 Feb 2024 | MYR | 0.465 | 0.47 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 160,800 |
26 Feb 2024 | MYR | 0.445 | 0.485 | 0.445 | 0.465 | 0.465 | +0.01 (+2.20%) | 736,900 |
23 Feb 2024 | MYR | 0.46 | 0.46 | 0.45 | 0.455 | 0.455 | -0.015 (-3.19%) | 242,800 |
22 Feb 2024 | MYR | 0.465 | 0.48 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 134,500 |
21 Feb 2024 | MYR | 0.495 | 0.495 | 0.455 | 0.465 | 0.465 | -0.025 (-5.10%) | 879,900 |
20 Feb 2024 | MYR | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 638,100 |
19 Feb 2024 | MYR | 0.445 | 0.495 | 0.445 | 0.49 | 0.49 | +0.045 (+10.11%) | 1,337,700 |
16 Feb 2024 | MYR | 0.43 | 0.445 | 0.43 | 0.445 | 0.445 | +0.015 (+3.49%) | 153,200 |
15 Feb 2024 | MYR | 0.425 | 0.43 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 52,100 |
14 Feb 2024 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
13 Feb 2024 | MYR | 0.405 | 0.43 | 0.405 | 0.43 | 0.43 | +0.025 (+6.17%) | 3,000 |
9 Feb 2024 | MYR | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | -0.015 (-3.57%) | 18,900 |
8 Feb 2024 | MYR | 0.405 | 0.435 | 0.405 | 0.42 | 0.42 | +0.02 (+5%) | 839,800 |
7 Feb 2024 | MYR | 0.425 | 0.425 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 54,000 |