Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | MYR | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 7,747,600 |
15 Mar 2024 | MYR | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | +0.02 (+1.92%) | 8,413,800 |
14 Mar 2024 | MYR | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 4,288,800 |
13 Mar 2024 | MYR | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 6,016,000 |
12 Mar 2024 | MYR | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | +0.03 (+2.94%) | 11,108,900 |
11 Mar 2024 | MYR | 1.03 | 1.04 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 8,020,700 |
8 Mar 2024 | MYR | 1 | 1.03 | 0.995 | 1.03 | 1.03 | +0.03 (+3%) | 9,617,400 |
7 Mar 2024 | MYR | 0.975 | 1.02 | 0.965 | 1 | 1 | +0.025 (+2.56%) | 18,229,400 |
6 Mar 2024 | MYR | 0.98 | 0.98 | 0.965 | 0.975 | 0.975 | 0.0 (0.0%) | 5,987,900 |
5 Mar 2024 | MYR | 0.975 | 0.99 | 0.96 | 0.975 | 0.975 | 0.0 (0.0%) | 5,792,200 |
4 Mar 2024 | MYR | 0.98 | 0.98 | 0.965 | 0.975 | 0.975 | 0.0 (0.0%) | 3,693,900 |
1 Mar 2024 | MYR | 0.98 | 0.985 | 0.965 | 0.975 | 0.975 | -0.005 (-0.51%) | 5,579,400 |
29 Feb 2024 | MYR | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | +0.01 (+1.03%) | 9,901,400 |
28 Feb 2024 | MYR | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | +0.015 (+1.57%) | 8,991,700 |
27 Feb 2024 | MYR | 0.91 | 0.97 | 0.905 | 0.955 | 0.955 | +0.04 (+4.37%) | 21,930,400 |
26 Feb 2024 | MYR | 0.91 | 0.92 | 0.9 | 0.915 | 0.915 | +0.005 (+0.55%) | 5,386,700 |
23 Feb 2024 | MYR | 0.92 | 0.92 | 0.905 | 0.91 | 0.91 | -0.01 (-1.09%) | 5,084,800 |
22 Feb 2024 | MYR | 0.91 | 0.925 | 0.91 | 0.92 | 0.92 | +0.01 (+1.10%) | 3,706,300 |
21 Feb 2024 | MYR | 0.935 | 0.935 | 0.905 | 0.91 | 0.91 | -0.025 (-2.67%) | 6,133,700 |
20 Feb 2024 | MYR | 0.92 | 0.935 | 0.915 | 0.935 | 0.935 | +0.015 (+1.63%) | 4,930,000 |
19 Feb 2024 | MYR | 0.945 | 0.945 | 0.915 | 0.92 | 0.92 | -0.025 (-2.65%) | 4,962,100 |
16 Feb 2024 | MYR | 0.93 | 0.945 | 0.925 | 0.945 | 0.945 | +0.02 (+2.16%) | 5,730,400 |
15 Feb 2024 | MYR | 0.94 | 0.94 | 0.915 | 0.925 | 0.925 | -0.01 (-1.07%) | 5,461,500 |
14 Feb 2024 | MYR | 0.93 | 0.94 | 0.925 | 0.935 | 0.935 | 0.0 (0.0%) | 3,407,700 |
13 Feb 2024 | MYR | 0.94 | 0.95 | 0.93 | 0.935 | 0.935 | -0.005 (-0.53%) | 3,064,800 |
9 Feb 2024 | MYR | 0.925 | 0.945 | 0.925 | 0.94 | 0.94 | +0.015 (+1.62%) | 2,698,900 |
8 Feb 2024 | MYR | 0.93 | 0.935 | 0.915 | 0.925 | 0.925 | -0.005 (-0.54%) | 2,420,800 |
7 Feb 2024 | MYR | 0.94 | 0.94 | 0.925 | 0.93 | 0.93 | 0.0 (0.0%) | 3,549,000 |
6 Feb 2024 | MYR | 0.9 | 0.93 | 0.9 | 0.93 | 0.93 | +0.025 (+2.76%) | 4,073,700 |
5 Feb 2024 | MYR | 0.935 | 0.95 | 0.9 | 0.905 | 0.905 | -0.03 (-3.21%) | 12,255,700 |