Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | MYR | 1.17 | 1.25 | 1.17 | 1.22 | 1.22 | +0.04 (+3.39%) | 6,675,900 |
8 May 2024 | MYR | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 2,324,300 |
7 May 2024 | MYR | 1.19 | 1.2 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 1,952,900 |
6 May 2024 | MYR | 1.13 | 1.19 | 1.11 | 1.18 | 1.18 | +0.05 (+4.42%) | 4,347,700 |
3 May 2024 | MYR | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 3,519,000 |
2 May 2024 | MYR | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | +0.06 (+5.66%) | 2,781,900 |
30 Apr 2024 | MYR | 1.15 | 1.15 | 1.04 | 1.06 | 1.06 | -0.08 (-7.02%) | 4,758,400 |
29 Apr 2024 | MYR | 1.13 | 1.17 | 1.11 | 1.14 | 1.14 | +0.04 (+3.64%) | 3,830,400 |
26 Apr 2024 | MYR | 1.1 | 1.13 | 1.07 | 1.1 | 1.1 | -0.01 (-0.90%) | 3,126,400 |
25 Apr 2024 | MYR | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -0.04 (-3.48%) | 2,682,000 |
24 Apr 2024 | MYR | 1.08 | 1.17 | 1.07 | 1.15 | 1.15 | +0.07 (+6.48%) | 6,642,000 |
23 Apr 2024 | MYR | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -0.02 (-1.82%) | 4,442,500 |
22 Apr 2024 | MYR | 0.945 | 1.1 | 0.945 | 1.1 | 1.1 | +0.155 (+16.40%) | 12,568,700 |
19 Apr 2024 | MYR | 0.945 | 0.96 | 0.93 | 0.945 | 0.945 | 0.0 (0.0%) | 1,758,300 |
18 Apr 2024 | MYR | 0.94 | 0.96 | 0.94 | 0.945 | 0.945 | +0.005 (+0.53%) | 1,110,400 |
17 Apr 2024 | MYR | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | +0.005 (+0.53%) | 761,000 |
16 Apr 2024 | MYR | 0.965 | 0.965 | 0.925 | 0.935 | 0.935 | -0.025 (-2.60%) | 1,528,800 |
15 Apr 2024 | MYR | 0.945 | 0.975 | 0.94 | 0.96 | 0.96 | +0.01 (+1.05%) | 1,682,200 |
12 Apr 2024 | MYR | 0.95 | 0.95 | 0.935 | 0.95 | 0.95 | 0.0 (0.0%) | 472,400 |
9 Apr 2024 | MYR | 0.94 | 0.95 | 0.935 | 0.95 | 0.95 | +0.01 (+1.06%) | 487,000 |
8 Apr 2024 | MYR | 0.96 | 0.97 | 0.935 | 0.94 | 0.94 | -0.03 (-3.09%) | 1,156,900 |
5 Apr 2024 | MYR | 0.95 | 0.985 | 0.95 | 0.97 | 0.97 | +0.015 (+1.57%) | 2,215,700 |
4 Apr 2024 | MYR | 0.95 | 0.955 | 0.945 | 0.955 | 0.955 | +0.005 (+0.53%) | 870,300 |
3 Apr 2024 | MYR | 0.965 | 0.965 | 0.935 | 0.95 | 0.95 | -0.02 (-2.06%) | 1,197,700 |
2 Apr 2024 | MYR | 0.98 | 0.99 | 0.955 | 0.97 | 0.97 | -0.005 (-0.51%) | 1,959,800 |
1 Apr 2024 | MYR | 0.94 | 0.98 | 0.94 | 0.975 | 0.975 | +0.04 (+4.28%) | 3,589,200 |
29 Mar 2024 | MYR | 0.935 | 0.945 | 0.93 | 0.935 | 0.935 | 0.0 (0.0%) | 990,100 |
27 Mar 2024 | MYR | 0.92 | 0.945 | 0.92 | 0.935 | 0.935 | +0.02 (+2.19%) | 1,692,300 |
26 Mar 2024 | MYR | 0.95 | 0.95 | 0.895 | 0.915 | 0.915 | -0.035 (-3.68%) | 3,560,700 |
25 Mar 2024 | MYR | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 1,136,400 |