Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2024 | MYR | 0.77 | 0.77 | 0.765 | 0.765 | 0.765 | -0.005 (-0.65%) | 142,400 |
16 Apr 2024 | MYR | 0.775 | 0.775 | 0.755 | 0.77 | 0.77 | -0.01 (-1.28%) | 503,800 |
15 Apr 2024 | MYR | 0.78 | 0.78 | 0.775 | 0.78 | 0.78 | 0.0 (0.0%) | 246,300 |
12 Apr 2024 | MYR | 0.77 | 0.785 | 0.765 | 0.78 | 0.78 | +0.02 (+2.63%) | 1,086,600 |
9 Apr 2024 | MYR | 0.765 | 0.77 | 0.755 | 0.76 | 0.76 | -0.005 (-0.65%) | 1,760,800 |
8 Apr 2024 | MYR | 0.78 | 0.78 | 0.745 | 0.765 | 0.765 | -0.02 (-2.55%) | 4,020,200 |
5 Apr 2024 | MYR | 0.795 | 0.795 | 0.78 | 0.785 | 0.785 | -0.01 (-1.26%) | 1,629,300 |
4 Apr 2024 | MYR | 0.805 | 0.805 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 859,300 |
3 Apr 2024 | MYR | 0.805 | 0.81 | 0.8 | 0.8 | 0.8 | -0.005 (-0.62%) | 366,600 |
2 Apr 2024 | MYR | 0.815 | 0.815 | 0.805 | 0.805 | 0.805 | -0.01 (-1.23%) | 159,300 |
1 Apr 2024 | MYR | 0.795 | 0.815 | 0.79 | 0.815 | 0.815 | +0.02 (+2.52%) | 438,000 |
29 Mar 2024 | MYR | 0.795 | 0.81 | 0.795 | 0.795 | 0.795 | 0.0 (0.0%) | 230,500 |
27 Mar 2024 | MYR | 0.81 | 0.81 | 0.795 | 0.795 | 0.795 | -0.02 (-2.45%) | 1,322,900 |
26 Mar 2024 | MYR | 0.835 | 0.835 | 0.815 | 0.815 | 0.815 | -0.02 (-2.40%) | 711,100 |
25 Mar 2024 | MYR | 0.845 | 0.845 | 0.835 | 0.835 | 0.835 | -0.005 (-0.60%) | 233,200 |
22 Mar 2024 | MYR | 0.84 | 0.84 | 0.835 | 0.84 | 0.84 | 0.0 (0.0%) | 184,600 |
21 Mar 2024 | MYR | 0.825 | 0.85 | 0.825 | 0.84 | 0.84 | +0.015 (+1.82%) | 760,100 |
20 Mar 2024 | MYR | 0.835 | 0.84 | 0.82 | 0.825 | 0.825 | -0.01 (-1.20%) | 311,900 |
19 Mar 2024 | MYR | 0.84 | 0.84 | 0.82 | 0.835 | 0.835 | -0.005 (-0.60%) | 277,300 |
18 Mar 2024 | MYR | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 403,900 |
15 Mar 2024 | MYR | 0.825 | 0.83 | 0.82 | 0.83 | 0.83 | +0.005 (+0.61%) | 269,800 |
14 Mar 2024 | MYR | 0.835 | 0.84 | 0.82 | 0.825 | 0.825 | -0.01 (-1.20%) | 207,000 |
13 Mar 2024 | MYR | 0.855 | 0.855 | 0.835 | 0.835 | 0.835 | -0.015 (-1.76%) | 366,300 |
12 Mar 2024 | MYR | 0.82 | 0.865 | 0.82 | 0.85 | 0.85 | +0.025 (+3.03%) | 2,852,900 |
11 Mar 2024 | MYR | 0.82 | 0.825 | 0.8 | 0.825 | 0.825 | +0.005 (+0.61%) | 718,300 |
8 Mar 2024 | MYR | 0.82 | 0.825 | 0.78 | 0.82 | 0.82 | -0.005 (-0.61%) | 642,400 |
7 Mar 2024 | MYR | 0.835 | 0.835 | 0.82 | 0.825 | 0.825 | -0.015 (-1.79%) | 334,200 |
6 Mar 2024 | MYR | 0.845 | 0.845 | 0.82 | 0.84 | 0.84 | -0.005 (-0.59%) | 741,900 |
5 Mar 2024 | MYR | 0.825 | 0.865 | 0.825 | 0.845 | 0.845 | +0.025 (+3.05%) | 3,347,100 |
4 Mar 2024 | MYR | 0.795 | 0.825 | 0.795 | 0.82 | 0.82 | +0.025 (+3.14%) | 1,004,400 |