Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2024 | MYR | 0.815 | 0.825 | 0.81 | 0.825 | 0.825 | +0.015 (+1.85%) | 1,009,800 |
3 Apr 2024 | MYR | 0.815 | 0.815 | 0.8 | 0.81 | 0.81 | -0.005 (-0.61%) | 355,700 |
2 Apr 2024 | MYR | 0.79 | 0.815 | 0.79 | 0.815 | 0.815 | +0.025 (+3.16%) | 778,900 |
1 Apr 2024 | MYR | 0.785 | 0.79 | 0.785 | 0.79 | 0.79 | +0.005 (+0.64%) | 237,100 |
29 Mar 2024 | MYR | 0.785 | 0.79 | 0.78 | 0.785 | 0.785 | 0.0 (0.0%) | 305,100 |
27 Mar 2024 | MYR | 0.785 | 0.795 | 0.785 | 0.785 | 0.785 | 0.0 (0.0%) | 184,700 |
26 Mar 2024 | MYR | 0.785 | 0.8 | 0.785 | 0.785 | 0.785 | 0.0 (0.0%) | 414,400 |
25 Mar 2024 | MYR | 0.815 | 0.815 | 0.77 | 0.785 | 0.785 | -0.025 (-3.09%) | 1,197,600 |
22 Mar 2024 | MYR | 0.81 | 0.81 | 0.8 | 0.81 | 0.81 | -0.005 (-0.61%) | 710,000 |
21 Mar 2024 | MYR | 0.805 | 0.83 | 0.805 | 0.815 | 0.815 | 0.0 (0.0%) | 1,353,200 |
20 Mar 2024 | MYR | 0.8 | 0.825 | 0.795 | 0.815 | 0.815 | +0.025 (+3.16%) | 2,592,800 |
19 Mar 2024 | MYR | 0.775 | 0.795 | 0.77 | 0.79 | 0.79 | +0.015 (+1.94%) | 529,000 |
18 Mar 2024 | MYR | 0.775 | 0.775 | 0.76 | 0.775 | 0.775 | 0.0 (0.0%) | 417,900 |
15 Mar 2024 | MYR | 0.775 | 0.775 | 0.765 | 0.775 | 0.775 | 0.0 (0.0%) | 195,800 |
14 Mar 2024 | MYR | 0.79 | 0.79 | 0.775 | 0.775 | 0.775 | -0.005 (-0.64%) | 428,700 |
13 Mar 2024 | MYR | 0.78 | 0.795 | 0.775 | 0.78 | 0.78 | 0.0 (0.0%) | 981,800 |
12 Mar 2024 | MYR | 0.785 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 890,800 |
11 Mar 2024 | MYR | 0.775 | 0.78 | 0.765 | 0.78 | 0.78 | +0.01 (+1.30%) | 1,002,200 |
8 Mar 2024 | MYR | 0.76 | 0.775 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 270,600 |
7 Mar 2024 | MYR | 0.765 | 0.765 | 0.76 | 0.76 | 0.76 | -0.005 (-0.65%) | 427,300 |
6 Mar 2024 | MYR | 0.765 | 0.77 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 50,800 |
5 Mar 2024 | MYR | 0.77 | 0.77 | 0.76 | 0.765 | 0.765 | -0.005 (-0.65%) | 170,300 |
4 Mar 2024 | MYR | 0.775 | 0.78 | 0.765 | 0.77 | 0.77 | -0.01 (-1.28%) | 424,800 |
1 Mar 2024 | MYR | 0.77 | 0.78 | 0.765 | 0.78 | 0.78 | 0.0 (0.0%) | 413,100 |
29 Feb 2024 | MYR | 0.785 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 742,100 |
28 Feb 2024 | MYR | 0.785 | 0.8 | 0.775 | 0.78 | 0.78 | -0.01 (-1.27%) | 1,421,300 |
27 Feb 2024 | MYR | 0.835 | 0.835 | 0.78 | 0.79 | 0.79 | -0.02 (-2.47%) | 3,591,100 |
26 Feb 2024 | MYR | 0.775 | 0.81 | 0.77 | 0.81 | 0.81 | +0.05 (+6.58%) | 3,163,100 |
23 Feb 2024 | MYR | 0.755 | 0.765 | 0.755 | 0.76 | 0.76 | 0.0 (0.0%) | 323,600 |
22 Feb 2024 | MYR | 0.75 | 0.765 | 0.745 | 0.76 | 0.76 | 0.0 (0.0%) | 113,600 |