Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | MYR | 0.89 | 0.975 | 0.885 | 0.965 | 0.965 | +0.075 (+8.43%) | 5,893,400 |
13 May 2024 | MYR | 0.915 | 0.925 | 0.88 | 0.89 | 0.89 | -0.025 (-2.73%) | 875,900 |
10 May 2024 | MYR | 0.91 | 0.92 | 0.905 | 0.915 | 0.915 | +0.01 (+1.10%) | 371,600 |
9 May 2024 | MYR | 0.9 | 0.92 | 0.9 | 0.905 | 0.905 | +0.005 (+0.56%) | 839,400 |
8 May 2024 | MYR | 0.925 | 0.93 | 0.89 | 0.9 | 0.9 | -0.035 (-3.74%) | 2,548,500 |
7 May 2024 | MYR | 0.875 | 0.94 | 0.87 | 0.935 | 0.935 | +0.065 (+7.47%) | 5,319,700 |
6 May 2024 | MYR | 0.885 | 0.89 | 0.86 | 0.87 | 0.87 | -0.015 (-1.69%) | 1,714,400 |
3 May 2024 | MYR | 0.84 | 0.89 | 0.84 | 0.885 | 0.885 | +0.045 (+5.36%) | 3,904,000 |
2 May 2024 | MYR | 0.855 | 0.855 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 297,000 |
30 Apr 2024 | MYR | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | +0.025 (+3.03%) | 1,219,900 |
29 Apr 2024 | MYR | 0.835 | 0.84 | 0.825 | 0.825 | 0.825 | -0.02 (-2.37%) | 163,800 |
26 Apr 2024 | MYR | 0.85 | 0.85 | 0.82 | 0.845 | 0.845 | -0.005 (-0.59%) | 740,300 |
25 Apr 2024 | MYR | 0.86 | 0.865 | 0.845 | 0.85 | 0.85 | +0.005 (+0.59%) | 387,800 |
24 Apr 2024 | MYR | 0.85 | 0.855 | 0.83 | 0.845 | 0.845 | 0.0 (0.0%) | 830,900 |
23 Apr 2024 | MYR | 0.805 | 0.845 | 0.805 | 0.845 | 0.845 | +0.04 (+4.97%) | 814,800 |
22 Apr 2024 | MYR | 0.82 | 0.82 | 0.805 | 0.805 | 0.805 | -0.005 (-0.62%) | 2,226,100 |
19 Apr 2024 | MYR | 0.825 | 0.83 | 0.79 | 0.81 | 0.81 | -0.02 (-2.41%) | 671,500 |
18 Apr 2024 | MYR | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 235,300 |
17 Apr 2024 | MYR | 0.845 | 0.845 | 0.835 | 0.84 | 0.84 | -0.005 (-0.59%) | 110,700 |
16 Apr 2024 | MYR | 0.855 | 0.855 | 0.84 | 0.845 | 0.845 | -0.015 (-1.74%) | 682,900 |
15 Apr 2024 | MYR | 0.86 | 0.86 | 0.855 | 0.86 | 0.86 | -0.005 (-0.58%) | 426,300 |
12 Apr 2024 | MYR | 0.84 | 0.865 | 0.84 | 0.865 | 0.865 | +0.035 (+4.22%) | 744,300 |
9 Apr 2024 | MYR | 0.855 | 0.86 | 0.83 | 0.83 | 0.83 | -0.025 (-2.92%) | 743,100 |
8 Apr 2024 | MYR | 0.865 | 0.865 | 0.855 | 0.855 | 0.855 | -0.01 (-1.16%) | 807,300 |
5 Apr 2024 | MYR | 0.865 | 0.875 | 0.865 | 0.865 | 0.865 | +0.005 (+0.58%) | 109,400 |
4 Apr 2024 | MYR | 0.855 | 0.88 | 0.85 | 0.86 | 0.86 | +0.015 (+1.78%) | 2,123,500 |
3 Apr 2024 | MYR | 0.835 | 0.855 | 0.83 | 0.845 | 0.845 | +0.01 (+1.20%) | 1,200,700 |
2 Apr 2024 | MYR | 0.825 | 0.845 | 0.825 | 0.835 | 0.835 | +0.01 (+1.21%) | 1,853,700 |
1 Apr 2024 | MYR | 0.85 | 0.855 | 0.825 | 0.825 | 0.825 | -0.03 (-3.51%) | 2,276,400 |
29 Mar 2024 | MYR | 0.85 | 0.86 | 0.835 | 0.855 | 0.855 | +0.005 (+0.59%) | 2,030,400 |