Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2024 | MYR | 0.875 | 0.875 | 0.84 | 0.85 | 0.85 | -0.015 (-1.73%) | 1,299,300 |
18 Apr 2024 | MYR | 0.865 | 0.87 | 0.86 | 0.865 | 0.865 | +0.005 (+0.58%) | 459,500 |
17 Apr 2024 | MYR | 0.855 | 0.87 | 0.855 | 0.86 | 0.86 | +0.005 (+0.58%) | 1,377,100 |
16 Apr 2024 | MYR | 0.875 | 0.875 | 0.855 | 0.855 | 0.855 | -0.025 (-2.84%) | 853,700 |
15 Apr 2024 | MYR | 0.885 | 0.895 | 0.87 | 0.88 | 0.88 | -0.015 (-1.68%) | 799,000 |
12 Apr 2024 | MYR | 0.88 | 0.905 | 0.87 | 0.895 | 0.895 | +0.025 (+2.87%) | 1,862,500 |
9 Apr 2024 | MYR | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 734,300 |
8 Apr 2024 | MYR | 0.885 | 0.885 | 0.855 | 0.86 | 0.86 | -0.02 (-2.27%) | 1,962,300 |
5 Apr 2024 | MYR | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 966,400 |
4 Apr 2024 | MYR | 0.9 | 0.9 | 0.885 | 0.89 | 0.89 | 0.0 (0.0%) | 698,100 |
3 Apr 2024 | MYR | 0.89 | 0.895 | 0.88 | 0.89 | 0.89 | -0.005 (-0.56%) | 540,400 |
2 Apr 2024 | MYR | 0.9 | 0.905 | 0.89 | 0.895 | 0.895 | -0.005 (-0.56%) | 562,200 |
1 Apr 2024 | MYR | 0.89 | 0.91 | 0.89 | 0.9 | 0.9 | +0.01 (+1.12%) | 1,218,200 |
29 Mar 2024 | MYR | 0.9 | 0.915 | 0.885 | 0.89 | 0.89 | -0.015 (-1.66%) | 757,900 |
27 Mar 2024 | MYR | 0.905 | 0.91 | 0.875 | 0.905 | 0.905 | 0.0 (0.0%) | 1,365,600 |
26 Mar 2024 | MYR | 0.955 | 0.955 | 0.9 | 0.905 | 0.905 | -0.045 (-4.74%) | 2,606,900 |
25 Mar 2024 | MYR | 0.95 | 0.955 | 0.945 | 0.95 | 0.95 | -0.01 (-1.04%) | 145,100 |
22 Mar 2024 | MYR | 0.97 | 0.975 | 0.955 | 0.96 | 0.96 | -0.005 (-0.52%) | 1,060,900 |
21 Mar 2024 | MYR | 0.945 | 0.98 | 0.94 | 0.965 | 0.965 | +0.02 (+2.12%) | 1,528,300 |
20 Mar 2024 | MYR | 0.95 | 0.955 | 0.935 | 0.945 | 0.945 | -0.005 (-0.53%) | 672,600 |
19 Mar 2024 | MYR | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 562,100 |
18 Mar 2024 | MYR | 0.925 | 0.97 | 0.925 | 0.96 | 0.96 | +0.035 (+3.78%) | 2,162,600 |
15 Mar 2024 | MYR | 0.955 | 0.955 | 0.92 | 0.925 | 0.925 | -0.025 (-2.63%) | 1,175,000 |
14 Mar 2024 | MYR | 0.945 | 0.96 | 0.945 | 0.95 | 0.95 | +0.01 (+1.06%) | 2,137,900 |
13 Mar 2024 | MYR | 0.85 | 0.95 | 0.85 | 0.94 | 0.94 | +0.09 (+10.59%) | 4,375,600 |
12 Mar 2024 | MYR | 0.855 | 0.855 | 0.845 | 0.85 | 0.85 | -0.01 (-1.16%) | 482,900 |
11 Mar 2024 | MYR | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | +0.015 (+1.78%) | 382,600 |
8 Mar 2024 | MYR | 0.84 | 0.85 | 0.835 | 0.845 | 0.845 | 0.0 (0.0%) | 119,300 |
7 Mar 2024 | MYR | 0.85 | 0.85 | 0.835 | 0.845 | 0.845 | +0.005 (+0.60%) | 383,100 |
6 Mar 2024 | MYR | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 202,000 |