Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2024 | MYR | 0.94 | 0.955 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 1,146,200 |
16 Apr 2024 | MYR | 0.955 | 0.96 | 0.905 | 0.94 | 0.94 | -0.02 (-2.08%) | 3,547,000 |
15 Apr 2024 | MYR | 0.985 | 1.02 | 0.955 | 0.96 | 0.96 | -0.03 (-3.03%) | 1,142,400 |
12 Apr 2024 | MYR | 0.98 | 1 | 0.975 | 0.99 | 0.99 | -0.005 (-0.50%) | 1,875,300 |
9 Apr 2024 | MYR | 1 | 1.02 | 0.98 | 0.995 | 0.995 | -0.015 (-1.49%) | 2,882,500 |
8 Apr 2024 | MYR | 1.03 | 1.03 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 548,000 |
5 Apr 2024 | MYR | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 4,622,700 |
4 Apr 2024 | MYR | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 1,769,100 |
3 Apr 2024 | MYR | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -0.05 (-4.50%) | 1,993,900 |
2 Apr 2024 | MYR | 1.11 | 1.14 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 792,800 |
1 Apr 2024 | MYR | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -0.03 (-2.59%) | 149,600 |
29 Mar 2024 | MYR | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 860,400 |
27 Mar 2024 | MYR | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 2,348,700 |
26 Mar 2024 | MYR | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 1,446,200 |
25 Mar 2024 | MYR | 1.12 | 1.17 | 1.09 | 1.16 | 1.16 | +0.02 (+1.75%) | 2,170,600 |
22 Mar 2024 | MYR | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 413,400 |
21 Mar 2024 | MYR | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 1,510,300 |
20 Mar 2024 | MYR | 1.11 | 1.14 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 1,762,900 |
19 Mar 2024 | MYR | 1.09 | 1.12 | 1.09 | 1.1 | 1.1 | +0.02 (+1.85%) | 872,100 |
18 Mar 2024 | MYR | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | +0.03 (+2.86%) | 1,867,200 |
15 Mar 2024 | MYR | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 277,200 |
14 Mar 2024 | MYR | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 503,200 |
13 Mar 2024 | MYR | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 269,200 |
12 Mar 2024 | MYR | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 1,097,000 |
11 Mar 2024 | MYR | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 561,400 |
8 Mar 2024 | MYR | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 2,586,700 |
7 Mar 2024 | MYR | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 1,048,000 |
6 Mar 2024 | MYR | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 22,000 |
5 Mar 2024 | MYR | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 512,000 |
4 Mar 2024 | MYR | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | +0.01 (+0.94%) | 518,200 |