Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | MYR | 0.795 | 0.81 | 0.785 | 0.795 | 0.795 | -0.005 (-0.63%) | 1,033,300 |
25 Apr 2024 | MYR | 0.825 | 0.845 | 0.795 | 0.8 | 0.8 | -0.02 (-2.44%) | 7,033,600 |
24 Apr 2024 | MYR | 0.79 | 0.83 | 0.785 | 0.82 | 0.82 | +0.04 (+5.13%) | 5,815,100 |
23 Apr 2024 | MYR | 0.79 | 0.805 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 2,526,800 |
22 Apr 2024 | MYR | 0.775 | 0.8 | 0.775 | 0.79 | 0.79 | +0.015 (+1.94%) | 2,107,500 |
19 Apr 2024 | MYR | 0.8 | 0.82 | 0.77 | 0.775 | 0.775 | -0.02 (-2.52%) | 3,610,600 |
18 Apr 2024 | MYR | 0.775 | 0.83 | 0.775 | 0.795 | 0.795 | +0.025 (+3.25%) | 13,011,600 |
17 Apr 2024 | MYR | 0.77 | 0.785 | 0.76 | 0.77 | 0.77 | +0.005 (+0.65%) | 1,432,400 |
16 Apr 2024 | MYR | 0.78 | 0.78 | 0.75 | 0.765 | 0.765 | -0.015 (-1.92%) | 987,000 |
15 Apr 2024 | MYR | 0.805 | 0.82 | 0.77 | 0.78 | 0.78 | -0.035 (-4.29%) | 2,728,600 |
12 Apr 2024 | MYR | 0.81 | 0.825 | 0.8 | 0.815 | 0.815 | 0.0 (0.0%) | 2,695,200 |
9 Apr 2024 | MYR | 0.8 | 0.815 | 0.79 | 0.815 | 0.815 | +0.015 (+1.88%) | 1,764,000 |
8 Apr 2024 | MYR | 0.815 | 0.835 | 0.795 | 0.8 | 0.8 | -0.01 (-1.23%) | 3,603,100 |
5 Apr 2024 | MYR | 0.755 | 0.82 | 0.755 | 0.81 | 0.81 | +0.055 (+7.28%) | 11,939,300 |
4 Apr 2024 | MYR | 0.755 | 0.775 | 0.745 | 0.755 | 0.755 | 0.0 (0.0%) | 2,320,100 |
3 Apr 2024 | MYR | 0.77 | 0.78 | 0.755 | 0.755 | 0.755 | -0.015 (-1.95%) | 1,509,600 |
2 Apr 2024 | MYR | 0.785 | 0.795 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 2,662,500 |
1 Apr 2024 | MYR | 0.745 | 0.785 | 0.74 | 0.78 | 0.78 | +0.035 (+4.70%) | 5,908,700 |
29 Mar 2024 | MYR | 0.74 | 0.77 | 0.73 | 0.745 | 0.745 | +0.02 (+2.76%) | 2,870,000 |
27 Mar 2024 | MYR | 0.75 | 0.755 | 0.725 | 0.725 | 0.725 | -0.03 (-3.97%) | 1,732,400 |
26 Mar 2024 | MYR | 0.755 | 0.79 | 0.735 | 0.755 | 0.755 | -0.005 (-0.66%) | 3,737,200 |
25 Mar 2024 | MYR | 0.81 | 0.81 | 0.76 | 0.76 | 0.76 | -0.05 (-6.17%) | 5,077,600 |
22 Mar 2024 | MYR | 0.8 | 0.845 | 0.795 | 0.81 | 0.81 | +0.015 (+1.89%) | 6,258,000 |
21 Mar 2024 | MYR | 0.81 | 0.83 | 0.785 | 0.795 | 0.795 | -0.015 (-1.85%) | 3,610,000 |
20 Mar 2024 | MYR | 0.835 | 0.845 | 0.8 | 0.81 | 0.81 | -0.015 (-1.82%) | 5,874,500 |
19 Mar 2024 | MYR | 0.8 | 0.875 | 0.765 | 0.825 | 0.825 | +0.035 (+4.43%) | 17,456,900 |
18 Mar 2024 | MYR | 0.785 | 0.825 | 0.78 | 0.79 | 0.79 | +0.005 (+0.64%) | 10,462,000 |
15 Mar 2024 | MYR | 0.66 | 0.84 | 0.66 | 0.785 | 0.785 | +0.125 (+18.94%) | 30,040,100 |
14 Mar 2024 | MYR | 0.685 | 0.685 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 1,580,200 |
13 Mar 2024 | MYR | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 1,119,500 |