Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | MYR | 0.82 | 0.82 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 217,700 |
26 Mar 2024 | MYR | 0.81 | 0.82 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 208,700 |
25 Mar 2024 | MYR | 0.82 | 0.82 | 0.805 | 0.81 | 0.81 | +0.01 (+1.25%) | 117,500 |
22 Mar 2024 | MYR | 0.83 | 0.84 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,198,900 |
21 Mar 2024 | MYR | 0.765 | 0.8 | 0.765 | 0.79 | 0.79 | +0.02 (+2.60%) | 254,800 |
20 Mar 2024 | MYR | 0.77 | 0.78 | 0.765 | 0.77 | 0.77 | -0.005 (-0.65%) | 215,100 |
19 Mar 2024 | MYR | 0.79 | 0.79 | 0.765 | 0.775 | 0.775 | -0.005 (-0.64%) | 184,700 |
18 Mar 2024 | MYR | 0.77 | 0.785 | 0.755 | 0.78 | 0.78 | +0.025 (+3.31%) | 166,200 |
15 Mar 2024 | MYR | 0.78 | 0.78 | 0.755 | 0.755 | 0.755 | -0.02 (-2.58%) | 298,800 |
14 Mar 2024 | MYR | 0.765 | 0.78 | 0.76 | 0.775 | 0.775 | +0.025 (+3.33%) | 333,300 |
13 Mar 2024 | MYR | 0.75 | 0.76 | 0.735 | 0.75 | 0.75 | +0.01 (+1.35%) | 496,100 |
12 Mar 2024 | MYR | 0.77 | 0.78 | 0.725 | 0.74 | 0.74 | -0.045 (-5.73%) | 1,405,600 |
11 Mar 2024 | MYR | 0.805 | 0.815 | 0.77 | 0.785 | 0.785 | -0.015 (-1.88%) | 350,900 |
8 Mar 2024 | MYR | 0.83 | 0.835 | 0.785 | 0.8 | 0.8 | -0.03 (-3.61%) | 967,700 |
7 Mar 2024 | MYR | 0.84 | 0.855 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 346,400 |
6 Mar 2024 | MYR | 0.835 | 0.87 | 0.83 | 0.84 | 0.84 | +0.005 (+0.60%) | 1,074,100 |
5 Mar 2024 | MYR | 0.825 | 0.835 | 0.81 | 0.835 | 0.835 | +0.005 (+0.60%) | 420,600 |
4 Mar 2024 | MYR | 0.845 | 0.845 | 0.81 | 0.83 | 0.83 | +0.005 (+0.61%) | 301,000 |
1 Mar 2024 | MYR | 0.845 | 0.845 | 0.82 | 0.825 | 0.825 | -0.01 (-1.20%) | 120,800 |
29 Feb 2024 | MYR | 0.825 | 0.845 | 0.82 | 0.835 | 0.835 | +0.01 (+1.21%) | 252,400 |
28 Feb 2024 | MYR | 0.825 | 0.855 | 0.82 | 0.825 | 0.825 | 0.0 (0.0%) | 1,062,600 |
27 Feb 2024 | MYR | 0.825 | 0.83 | 0.805 | 0.825 | 0.825 | 0.0 (0.0%) | 841,100 |
26 Feb 2024 | MYR | 0.83 | 0.83 | 0.8 | 0.825 | 0.825 | -0.01 (-1.20%) | 895,500 |
23 Feb 2024 | MYR | 0.86 | 0.865 | 0.83 | 0.835 | 0.835 | -0.015 (-1.76%) | 1,557,500 |
22 Feb 2024 | MYR | 0.85 | 0.865 | 0.845 | 0.85 | 0.85 | 0.0 (0.0%) | 952,000 |
21 Feb 2024 | MYR | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -0.035 (-3.95%) | 2,159,400 |
20 Feb 2024 | MYR | 0.89 | 0.905 | 0.88 | 0.885 | 0.885 | +0.01 (+1.14%) | 2,116,000 |
19 Feb 2024 | MYR | 0.89 | 0.89 | 0.85 | 0.875 | 0.875 | -0.01 (-1.13%) | 890,800 |
16 Feb 2024 | MYR | 0.88 | 0.905 | 0.87 | 0.885 | 0.885 | +0.015 (+1.72%) | 3,744,200 |
15 Feb 2024 | MYR | 0.825 | 0.89 | 0.825 | 0.87 | 0.87 | +0.045 (+5.45%) | 4,093,200 |