Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | MYR | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | +0.02 (+1.79%) | 452,500 |
16 May 2024 | MYR | 1.12 | 1.13 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 1,064,700 |
15 May 2024 | MYR | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 742,800 |
14 May 2024 | MYR | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 664,400 |
13 May 2024 | MYR | 1.19 | 1.22 | 1.11 | 1.13 | 1.13 | -0.07 (-5.83%) | 4,963,800 |
10 May 2024 | MYR | 1.16 | 1.2 | 1.15 | 1.2 | 1.2 | +0.05 (+4.35%) | 3,240,900 |
9 May 2024 | MYR | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 787,200 |
8 May 2024 | MYR | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 1,141,900 |
7 May 2024 | MYR | 1.17 | 1.19 | 1.12 | 1.14 | 1.14 | -0.03 (-2.56%) | 2,020,200 |
6 May 2024 | MYR | 1.14 | 1.18 | 1.13 | 1.17 | 1.17 | +0.03 (+2.63%) | 1,461,300 |
3 May 2024 | MYR | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 756,000 |
2 May 2024 | MYR | 1.13 | 1.14 | 1.1 | 1.14 | 1.14 | +0.01 (+0.88%) | 1,264,900 |
30 Apr 2024 | MYR | 1.18 | 1.21 | 1.11 | 1.13 | 1.13 | -0.05 (-4.24%) | 3,553,700 |
29 Apr 2024 | MYR | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | +0.05 (+4.42%) | 1,821,500 |
26 Apr 2024 | MYR | 1.1 | 1.14 | 1.08 | 1.13 | 1.13 | +0.03 (+2.73%) | 513,100 |
25 Apr 2024 | MYR | 1.13 | 1.14 | 1.09 | 1.1 | 1.1 | -0.03 (-2.65%) | 435,500 |
24 Apr 2024 | MYR | 1.12 | 1.14 | 1.1 | 1.13 | 1.13 | +0.02 (+1.80%) | 410,100 |
23 Apr 2024 | MYR | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | +0.04 (+3.74%) | 576,200 |
22 Apr 2024 | MYR | 1.07 | 1.1 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 269,300 |
19 Apr 2024 | MYR | 1.09 | 1.09 | 1.04 | 1.08 | 1.08 | -0.01 (-0.92%) | 821,300 |
18 Apr 2024 | MYR | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -0.05 (-4.39%) | 512,300 |
17 Apr 2024 | MYR | 1.04 | 1.14 | 1.02 | 1.14 | 1.14 | +0.1 (+9.62%) | 842,000 |
16 Apr 2024 | MYR | 1.11 | 1.12 | 1.02 | 1.04 | 1.04 | -0.09 (-7.96%) | 1,045,300 |
15 Apr 2024 | MYR | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 978,300 |
12 Apr 2024 | MYR | 1.11 | 1.18 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 1,131,100 |
9 Apr 2024 | MYR | 1.12 | 1.16 | 1.1 | 1.15 | 1.15 | +0.02 (+1.77%) | 489,600 |
8 Apr 2024 | MYR | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 583,400 |
5 Apr 2024 | MYR | 1.19 | 1.2 | 1.14 | 1.16 | 1.16 | -0.03 (-2.52%) | 977,100 |
4 Apr 2024 | MYR | 1.19 | 1.23 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 481,500 |
3 Apr 2024 | MYR | 1.16 | 1.2 | 1.15 | 1.2 | 1.2 | +0.02 (+1.69%) | 402,300 |