Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | MYR | 1.91 | 1.94 | 1.91 | 1.92 | 1.92 | +0.02 (+1.05%) | 2,867,500 |
29 Apr 2024 | MYR | 1.91 | 1.95 | 1.9 | 1.9 | 1.9 | -0.01 (-0.52%) | 2,858,800 |
26 Apr 2024 | MYR | 1.9 | 1.92 | 1.87 | 1.91 | 1.91 | +0.01 (+0.53%) | 1,958,300 |
25 Apr 2024 | MYR | 1.91 | 1.91 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 3,330,500 |
24 Apr 2024 | MYR | 1.92 | 1.92 | 1.89 | 1.91 | 1.91 | +0.03 (+1.60%) | 6,527,100 |
23 Apr 2024 | MYR | 1.86 | 1.93 | 1.86 | 1.88 | 1.88 | +0.02 (+1.08%) | 4,367,100 |
22 Apr 2024 | MYR | 1.85 | 1.87 | 1.83 | 1.86 | 1.86 | +0.01 (+0.54%) | 1,902,600 |
19 Apr 2024 | MYR | 1.88 | 1.89 | 1.83 | 1.85 | 1.85 | -0.04 (-2.12%) | 3,246,200 |
18 Apr 2024 | MYR | 1.87 | 1.9 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 1,401,800 |
17 Apr 2024 | MYR | 1.89 | 1.93 | 1.88 | 1.89 | 1.89 | +0.01 (+0.53%) | 1,381,200 |
16 Apr 2024 | MYR | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | -0.04 (-2.08%) | 5,403,700 |
15 Apr 2024 | MYR | 2.02 | 2.02 | 1.9 | 1.92 | 1.92 | -0.1 (-4.95%) | 6,463,500 |
12 Apr 2024 | MYR | 2.07 | 2.09 | 2.01 | 2.02 | 2.02 | -0.05 (-2.42%) | 3,503,100 |
9 Apr 2024 | MYR | 2.06 | 2.08 | 2.05 | 2.07 | 2.07 | +0.01 (+0.49%) | 1,947,200 |
8 Apr 2024 | MYR | 2.06 | 2.07 | 2.04 | 2.06 | 2.06 | +0.01 (+0.49%) | 1,362,400 |
5 Apr 2024 | MYR | 2.05 | 2.08 | 2.04 | 2.05 | 2.05 | -0.01 (-0.49%) | 2,594,200 |
4 Apr 2024 | MYR | 2.05 | 2.06 | 2.04 | 2.06 | 2.06 | 0.0 (0.0%) | 813,000 |
3 Apr 2024 | MYR | 2.05 | 2.07 | 2.04 | 2.06 | 2.06 | +0.01 (+0.49%) | 1,959,600 |
2 Apr 2024 | MYR | 2.04 | 2.08 | 2.01 | 2.05 | 2.05 | +0.01 (+0.49%) | 3,688,500 |
1 Apr 2024 | MYR | 2.05 | 2.06 | 2.03 | 2.04 | 2.04 | -0.01 (-0.49%) | 1,469,400 |
29 Mar 2024 | MYR | 2.03 | 2.06 | 2.03 | 2.05 | 2.05 | +0.02 (+0.99%) | 1,821,400 |
27 Mar 2024 | MYR | 2.1 | 2.1 | 2.03 | 2.03 | 2.03 | -0.07 (-3.33%) | 2,797,000 |
26 Mar 2024 | MYR | 2.07 | 2.11 | 2.02 | 2.1 | 2.1 | +0.02 (+0.96%) | 6,476,800 |
25 Mar 2024 | MYR | 2.11 | 2.12 | 2.07 | 2.08 | 2.08 | -0.05 (-2.35%) | 2,791,400 |
22 Mar 2024 | MYR | 2.15 | 2.15 | 2.12 | 2.13 | 2.13 | -0.02 (-0.93%) | 472,600 |
21 Mar 2024 | MYR | 2.12 | 2.16 | 2.08 | 2.15 | 2.15 | +0.04 (+1.90%) | 2,234,600 |
20 Mar 2024 | MYR | 2.11 | 2.12 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 300,700 |
19 Mar 2024 | MYR | 2.08 | 2.13 | 2.07 | 2.1 | 2.1 | +0.02 (+0.96%) | 1,877,900 |
18 Mar 2024 | MYR | 2.06 | 2.12 | 2.06 | 2.08 | 2.08 | +0.02 (+0.97%) | 2,489,500 |
15 Mar 2024 | MYR | 2.04 | 2.09 | 2.02 | 2.06 | 2.06 | +0.02 (+0.98%) | 1,392,500 |