Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
2 Apr 2024 | MYR | 1.21 | 1.25 | 1.15 | 1.18 | 1.18 | -0.03 (-2.48%) | 2,084,000 |
1 Apr 2024 | MYR | 1.23 | 1.26 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 1,348,200 |
29 Mar 2024 | MYR | 1.24 | 1.24 | 1.09 | 1.23 | 1.23 | -0.04 (-3.15%) | 6,253,000 |
27 Mar 2024 | MYR | 1.42 | 1.42 | 1.17 | 1.27 | 1.27 | -0.17 (-11.81%) | 7,951,900 |
26 Mar 2024 | MYR | 1.42 | 1.48 | 1.41 | 1.44 | 1.44 | +0.03 (+2.13%) | 2,854,800 |
25 Mar 2024 | MYR | 1.31 | 1.41 | 1.26 | 1.41 | 1.41 | +0.09 (+6.82%) | 3,437,600 |
22 Mar 2024 | MYR | 1.2 | 1.32 | 1.19 | 1.32 | 1.32 | +0.1 (+8.20%) | 2,810,900 |
21 Mar 2024 | MYR | 1.15 | 1.22 | 1.14 | 1.22 | 1.22 | +0.07 (+6.09%) | 3,066,000 |
20 Mar 2024 | MYR | 1.16 | 1.19 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 1,101,800 |
19 Mar 2024 | MYR | 1.13 | 1.16 | 1.1 | 1.16 | 1.16 | +0.04 (+3.57%) | 1,526,900 |
18 Mar 2024 | MYR | 1.16 | 1.18 | 1.08 | 1.12 | 1.12 | -0.02 (-1.75%) | 2,102,900 |
15 Mar 2024 | MYR | 1.1 | 1.14 | 1.09 | 1.14 | 1.14 | +0.03 (+2.70%) | 1,315,700 |
14 Mar 2024 | MYR | 1.14 | 1.16 | 1.06 | 1.11 | 1.11 | -0.05 (-4.31%) | 2,125,900 |
13 Mar 2024 | MYR | 1.09 | 1.18 | 1.08 | 1.16 | 1.16 | +0.07 (+6.42%) | 3,107,900 |
12 Mar 2024 | MYR | 1.04 | 1.12 | 1.03 | 1.09 | 1.09 | +0.05 (+4.81%) | 2,421,000 |
11 Mar 2024 | MYR | 1.01 | 1.05 | 0.98 | 1.04 | 1.04 | +0.03 (+2.97%) | 1,448,500 |
8 Mar 2024 | MYR | 1 | 1.02 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 1,081,400 |
7 Mar 2024 | MYR | 0.94 | 1 | 0.935 | 1 | 1 | +0.055 (+5.82%) | 1,276,700 |
6 Mar 2024 | MYR | 0.91 | 0.945 | 0.91 | 0.945 | 0.945 | +0.035 (+3.85%) | 1,798,500 |
5 Mar 2024 | MYR | 0.895 | 0.91 | 0.885 | 0.91 | 0.91 | +0.01 (+1.11%) | 574,300 |
4 Mar 2024 | MYR | 0.895 | 0.9 | 0.895 | 0.9 | 0.9 | 0.0 (0.0%) | 217,100 |
1 Mar 2024 | MYR | 0.88 | 0.9 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 151,800 |
29 Feb 2024 | MYR | 0.89 | 0.905 | 0.875 | 0.89 | 0.89 | 0.0 (0.0%) | 569,900 |
28 Feb 2024 | MYR | 0.87 | 0.895 | 0.87 | 0.89 | 0.89 | 0.0 (0.0%) | 232,000 |
27 Feb 2024 | MYR | 0.89 | 0.89 | 0.875 | 0.89 | 0.89 | 0.0 (0.0%) | 230,300 |
26 Feb 2024 | MYR | 0.88 | 0.9 | 0.87 | 0.89 | 0.89 | -0.005 (-0.56%) | 582,900 |
23 Feb 2024 | MYR | 0.91 | 0.915 | 0.89 | 0.895 | 0.895 | 0.0 (0.0%) | 998,900 |
22 Feb 2024 | MYR | 0.87 | 0.9 | 0.86 | 0.895 | 0.895 | +0.025 (+2.87%) | 1,195,700 |