Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2024 | MYR | 1.22 | 1.26 | 1.16 | 1.17 | 1.17 | -0.07 (-5.65%) | 1,906,900 |
22 Mar 2024 | MYR | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 2,137,800 |
21 Mar 2024 | MYR | 1.3 | 1.31 | 1.22 | 1.25 | 1.25 | -0.03 (-2.34%) | 3,333,000 |
20 Mar 2024 | MYR | 1.31 | 1.33 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 1,557,000 |
19 Mar 2024 | MYR | 1.32 | 1.36 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 4,858,000 |
18 Mar 2024 | MYR | 1.23 | 1.33 | 1.21 | 1.31 | 1.31 | +0.07 (+5.65%) | 3,804,100 |
15 Mar 2024 | MYR | 1.26 | 1.29 | 1.2 | 1.24 | 1.24 | -0.03 (-2.36%) | 4,015,700 |
14 Mar 2024 | MYR | 1.25 | 1.36 | 1.24 | 1.27 | 1.27 | +0.02 (+1.60%) | 6,635,100 |
13 Mar 2024 | MYR | 1.3 | 1.34 | 1.25 | 1.25 | 1.25 | -0.06 (-4.58%) | 3,380,600 |
12 Mar 2024 | MYR | 1.39 | 1.42 | 1.27 | 1.31 | 1.31 | -0.12 (-8.39%) | 8,714,200 |
11 Mar 2024 | MYR | 1.22 | 1.48 | 1.18 | 1.43 | 1.43 | +0.21 (+17.21%) | 18,124,400 |
8 Mar 2024 | MYR | 1.21 | 1.27 | 1.16 | 1.22 | 1.22 | +0.02 (+1.67%) | 5,423,300 |
7 Mar 2024 | MYR | 1.15 | 1.26 | 1.13 | 1.2 | 1.2 | +0.06 (+5.26%) | 9,190,800 |
6 Mar 2024 | MYR | 0.955 | 1.2 | 0.95 | 1.14 | 1.14 | +0.185 (+19.37%) | 16,870,900 |
5 Mar 2024 | MYR | 0.925 | 0.975 | 0.91 | 0.955 | 0.955 | +0.03 (+3.24%) | 4,956,000 |
4 Mar 2024 | MYR | 0.9 | 0.955 | 0.9 | 0.925 | 0.925 | 0.0 (0.0%) | 1,191,700 |
1 Mar 2024 | MYR | 0.94 | 0.975 | 0.915 | 0.925 | 0.925 | -0.01 (-1.07%) | 4,273,300 |
29 Feb 2024 | MYR | 0.91 | 0.98 | 0.895 | 0.935 | 0.935 | +0.03 (+3.31%) | 7,360,900 |
28 Feb 2024 | MYR | 0.94 | 0.94 | 0.89 | 0.905 | 0.905 | -0.035 (-3.72%) | 3,065,200 |
27 Feb 2024 | MYR | 0.88 | 0.99 | 0.88 | 0.94 | 0.94 | +0.08 (+9.30%) | 23,588,700 |
26 Feb 2024 | MYR | 0.81 | 0.875 | 0.77 | 0.86 | 0.86 | +0.065 (+8.18%) | 6,924,300 |
23 Feb 2024 | MYR | 0.725 | 0.795 | 0.725 | 0.795 | 0.795 | +0.065 (+8.90%) | 2,924,100 |
22 Feb 2024 | MYR | 0.725 | 0.73 | 0.715 | 0.73 | 0.73 | +0.005 (+0.69%) | 421,600 |
21 Feb 2024 | MYR | 0.74 | 0.74 | 0.71 | 0.725 | 0.725 | -0.01 (-1.36%) | 552,200 |
20 Feb 2024 | MYR | 0.72 | 0.74 | 0.715 | 0.735 | 0.735 | +0.005 (+0.68%) | 487,700 |
19 Feb 2024 | MYR | 0.72 | 0.745 | 0.715 | 0.73 | 0.73 | +0.01 (+1.39%) | 1,041,400 |
16 Feb 2024 | MYR | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -0.02 (-2.70%) | 810,100 |
15 Feb 2024 | MYR | 0.65 | 0.745 | 0.64 | 0.74 | 0.74 | +0.09 (+13.85%) | 4,213,100 |
14 Feb 2024 | MYR | 0.65 | 0.665 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 398,500 |
13 Feb 2024 | MYR | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -0.015 (-2.22%) | 237,300 |