Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2024 | MYR | 1.14 | 1.22 | 1.12 | 1.18 | 1.18 | +0.04 (+3.51%) | 3,207,600 |
24 Apr 2024 | MYR | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 781,500 |
23 Apr 2024 | MYR | 1.09 | 1.17 | 1.05 | 1.15 | 1.15 | +0.06 (+5.50%) | 2,669,800 |
22 Apr 2024 | MYR | 1.05 | 1.1 | 1.05 | 1.09 | 1.09 | +0.05 (+4.81%) | 1,800,700 |
19 Apr 2024 | MYR | 0.96 | 1.11 | 0.96 | 1.04 | 1.04 | +0.085 (+8.90%) | 3,876,500 |
18 Apr 2024 | MYR | 0.95 | 0.96 | 0.95 | 0.955 | 0.955 | +0.005 (+0.53%) | 199,100 |
17 Apr 2024 | MYR | 0.945 | 0.96 | 0.945 | 0.95 | 0.95 | +0.005 (+0.53%) | 26,600 |
16 Apr 2024 | MYR | 0.94 | 0.95 | 0.92 | 0.945 | 0.945 | 0.0 (0.0%) | 122,100 |
15 Apr 2024 | MYR | 0.935 | 0.95 | 0.93 | 0.945 | 0.945 | -0.015 (-1.56%) | 210,600 |
12 Apr 2024 | MYR | 0.955 | 0.96 | 0.94 | 0.96 | 0.96 | +0.02 (+2.13%) | 111,100 |
9 Apr 2024 | MYR | 0.93 | 0.945 | 0.93 | 0.94 | 0.94 | +0.01 (+1.08%) | 442,000 |
8 Apr 2024 | MYR | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 188,600 |
5 Apr 2024 | MYR | 0.92 | 0.925 | 0.92 | 0.92 | 0.92 | -0.01 (-1.08%) | 61,000 |
4 Apr 2024 | MYR | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 47,300 |
3 Apr 2024 | MYR | 0.915 | 0.93 | 0.91 | 0.92 | 0.92 | +0.005 (+0.55%) | 44,000 |
2 Apr 2024 | MYR | 0.92 | 0.92 | 0.915 | 0.915 | 0.915 | -0.01 (-1.08%) | 138,800 |
1 Apr 2024 | MYR | 0.94 | 0.94 | 0.925 | 0.925 | 0.925 | -0.02 (-2.12%) | 61,100 |
29 Mar 2024 | MYR | 0.94 | 0.945 | 0.94 | 0.945 | 0.945 | +0.01 (+1.07%) | 3,600 |
27 Mar 2024 | MYR | 0.935 | 0.935 | 0.93 | 0.935 | 0.935 | 0.0 (0.0%) | 30,300 |
26 Mar 2024 | MYR | 0.935 | 0.935 | 0.93 | 0.935 | 0.935 | +0.01 (+1.08%) | 11,000 |
25 Mar 2024 | MYR | 0.935 | 0.935 | 0.925 | 0.925 | 0.925 | -0.01 (-1.07%) | 44,200 |
22 Mar 2024 | MYR | 0.935 | 0.935 | 0.93 | 0.935 | 0.935 | +0.005 (+0.54%) | 143,200 |
21 Mar 2024 | MYR | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.01 (-1.06%) | 44,400 |
20 Mar 2024 | MYR | 0.935 | 0.94 | 0.935 | 0.94 | 0.94 | +0.005 (+0.53%) | 8,600 |
19 Mar 2024 | MYR | 0.935 | 0.94 | 0.935 | 0.935 | 0.935 | 0.0 (0.0%) | 119,200 |
18 Mar 2024 | MYR | 0.945 | 0.945 | 0.93 | 0.935 | 0.935 | -0.005 (-0.53%) | 52,100 |
15 Mar 2024 | MYR | 0.94 | 0.94 | 0.935 | 0.94 | 0.94 | 0.0 (0.0%) | 23,900 |
14 Mar 2024 | MYR | 0.945 | 0.945 | 0.94 | 0.94 | 0.94 | -0.005 (-0.53%) | 11,700 |
13 Mar 2024 | MYR | 0.95 | 0.95 | 0.94 | 0.945 | 0.945 | -0.005 (-0.53%) | 34,100 |
12 Mar 2024 | MYR | 0.945 | 0.95 | 0.94 | 0.95 | 0.95 | +0.005 (+0.53%) | 108,900 |