Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
14 Feb 2024 | MYR | 0.81 | 0.825 | 0.8 | 0.825 | 0.825 | 0.0 (0.0%) | 1,442,400 |
13 Feb 2024 | MYR | 0.745 | 0.83 | 0.745 | 0.825 | 0.825 | +0.095 (+13.01%) | 6,076,300 |
9 Feb 2024 | MYR | 0.66 | 0.74 | 0.655 | 0.73 | 0.73 | +0.08 (+12.31%) | 2,358,700 |
8 Feb 2024 | MYR | 0.635 | 0.655 | 0.635 | 0.65 | 0.65 | +0.015 (+2.36%) | 484,700 |
7 Feb 2024 | MYR | 0.635 | 0.635 | 0.635 | 0.635 | 0.635 | 0.0 (0.0%) | 0 |
6 Feb 2024 | MYR | 0.63 | 0.64 | 0.63 | 0.635 | 0.635 | +0.005 (+0.79%) | 138,000 |
5 Feb 2024 | MYR | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 493,400 |
2 Feb 2024 | MYR | 0.635 | 0.64 | 0.635 | 0.64 | 0.64 | 0.0 (0.0%) | 158,000 |
31 Jan 2024 | MYR | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.005 (+0.79%) | 71,500 |
30 Jan 2024 | MYR | 0.65 | 0.65 | 0.635 | 0.635 | 0.635 | -0.01 (-1.55%) | 299,400 |
29 Jan 2024 | MYR | 0.64 | 0.645 | 0.64 | 0.645 | 0.645 | +0.01 (+1.57%) | 111,000 |
26 Jan 2024 | MYR | 0.645 | 0.645 | 0.635 | 0.635 | 0.635 | 0.0 (0.0%) | 679,600 |
24 Jan 2024 | MYR | 0.64 | 0.645 | 0.635 | 0.635 | 0.635 | -0.01 (-1.55%) | 471,800 |
23 Jan 2024 | MYR | 0.655 | 0.655 | 0.64 | 0.645 | 0.645 | -0.005 (-0.77%) | 73,000 |
22 Jan 2024 | MYR | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 695,800 |
19 Jan 2024 | MYR | 0.64 | 0.65 | 0.635 | 0.65 | 0.65 | +0.01 (+1.56%) | 328,400 |
18 Jan 2024 | MYR | 0.65 | 0.65 | 0.635 | 0.64 | 0.64 | -0.015 (-2.29%) | 141,700 |
17 Jan 2024 | MYR | 0.67 | 0.67 | 0.635 | 0.655 | 0.655 | -0.015 (-2.24%) | 336,500 |
16 Jan 2024 | MYR | 0.665 | 0.675 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 639,700 |
15 Jan 2024 | MYR | 0.655 | 0.67 | 0.655 | 0.67 | 0.67 | +0.015 (+2.29%) | 416,400 |
12 Jan 2024 | MYR | 0.675 | 0.69 | 0.655 | 0.655 | 0.655 | -0.02 (-2.96%) | 248,000 |
11 Jan 2024 | MYR | 0.69 | 0.695 | 0.67 | 0.675 | 0.675 | -0.01 (-1.46%) | 103,700 |
10 Jan 2024 | MYR | 0.675 | 0.685 | 0.675 | 0.685 | 0.685 | +0.01 (+1.48%) | 308,700 |
9 Jan 2024 | MYR | 0.67 | 0.68 | 0.67 | 0.675 | 0.675 | +0.015 (+2.27%) | 399,600 |
8 Jan 2024 | MYR | 0.65 | 0.665 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 853,700 |
5 Jan 2024 | MYR | 0.655 | 0.655 | 0.645 | 0.65 | 0.65 | -0.005 (-0.76%) | 514,700 |
4 Jan 2024 | MYR | 0.66 | 0.66 | 0.645 | 0.655 | 0.655 | 0.0 (0.0%) | 479,400 |