Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | MYR | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 1,283,300 |
8 May 2024 | MYR | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 2,279,900 |
7 May 2024 | MYR | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | +0.02 (+1.29%) | 4,261,700 |
6 May 2024 | MYR | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | +0.02 (+1.31%) | 1,793,900 |
3 May 2024 | MYR | 1.5 | 1.56 | 1.49 | 1.53 | 1.53 | +0.03 (+2%) | 7,328,000 |
2 May 2024 | MYR | 1.54 | 1.54 | 1.49 | 1.5 | 1.5 | -0.04 (-2.60%) | 6,103,300 |
30 Apr 2024 | MYR | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | +0.03 (+1.99%) | 2,755,100 |
29 Apr 2024 | MYR | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 650,300 |
26 Apr 2024 | MYR | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 4,313,400 |
25 Apr 2024 | MYR | 1.53 | 1.53 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 1,862,900 |
24 Apr 2024 | MYR | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 1,132,100 |
23 Apr 2024 | MYR | 1.52 | 1.52 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 1,516,100 |
22 Apr 2024 | MYR | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | +0.03 (+2.01%) | 2,091,000 |
19 Apr 2024 | MYR | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | -0.05 (-3.25%) | 4,248,100 |
18 Apr 2024 | MYR | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 2,105,300 |
17 Apr 2024 | MYR | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | +0.03 (+1.97%) | 4,209,300 |
16 Apr 2024 | MYR | 1.6 | 1.6 | 1.51 | 1.52 | 1.52 | -0.08 (-5%) | 8,102,400 |
15 Apr 2024 | MYR | 1.52 | 1.6 | 1.52 | 1.6 | 1.6 | +0.07 (+4.58%) | 5,265,600 |
12 Apr 2024 | MYR | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 2,471,900 |
9 Apr 2024 | MYR | 1.52 | 1.54 | 1.49 | 1.53 | 1.53 | +0.01 (+0.66%) | 2,630,900 |
8 Apr 2024 | MYR | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -0.04 (-2.56%) | 1,719,100 |
5 Apr 2024 | MYR | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 1,138,600 |
4 Apr 2024 | MYR | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | +0.02 (+1.28%) | 543,700 |
3 Apr 2024 | MYR | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 1,343,400 |
2 Apr 2024 | MYR | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 1,365,700 |
1 Apr 2024 | MYR | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | +0.03 (+1.94%) | 1,573,400 |
29 Mar 2024 | MYR | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | +0.03 (+1.97%) | 721,600 |
27 Mar 2024 | MYR | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -0.04 (-2.56%) | 2,124,300 |
26 Mar 2024 | MYR | 1.58 | 1.6 | 1.52 | 1.56 | 1.56 | -0.02 (-1.27%) | 3,392,400 |
25 Mar 2024 | MYR | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 1,352,400 |