Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | MYR | 0.875 | 0.875 | 0.865 | 0.875 | 0.875 | 0.0 (0.0%) | 615,600 |
25 Apr 2024 | MYR | 0.86 | 0.875 | 0.855 | 0.875 | 0.875 | +0.01 (+1.16%) | 2,692,300 |
24 Apr 2024 | MYR | 0.86 | 0.87 | 0.855 | 0.865 | 0.865 | +0.005 (+0.58%) | 1,445,000 |
23 Apr 2024 | MYR | 0.855 | 0.865 | 0.85 | 0.86 | 0.86 | +0.005 (+0.58%) | 597,000 |
22 Apr 2024 | MYR | 0.855 | 0.855 | 0.855 | 0.855 | 0.855 | 0.0 (0.0%) | 2,466,500 |
19 Apr 2024 | MYR | 0.86 | 0.86 | 0.845 | 0.855 | 0.855 | +0.005 (+0.59%) | 1,627,100 |
18 Apr 2024 | MYR | 0.855 | 0.86 | 0.85 | 0.85 | 0.85 | -0.005 (-0.58%) | 740,200 |
17 Apr 2024 | MYR | 0.845 | 0.855 | 0.845 | 0.855 | 0.855 | +0.005 (+0.59%) | 2,379,800 |
16 Apr 2024 | MYR | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 1,605,700 |
15 Apr 2024 | MYR | 0.84 | 0.855 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 1,191,300 |
12 Apr 2024 | MYR | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 320,000 |
9 Apr 2024 | MYR | 0.85 | 0.855 | 0.835 | 0.84 | 0.84 | -0.01 (-1.18%) | 510,700 |
8 Apr 2024 | MYR | 0.855 | 0.865 | 0.835 | 0.85 | 0.85 | -0.005 (-0.58%) | 1,296,700 |
5 Apr 2024 | MYR | 0.84 | 0.855 | 0.82 | 0.855 | 0.855 | +0.015 (+1.79%) | 1,250,200 |
4 Apr 2024 | MYR | 0.865 | 0.865 | 0.84 | 0.84 | 0.84 | -0.025 (-2.89%) | 1,716,600 |
3 Apr 2024 | MYR | 0.875 | 0.885 | 0.865 | 0.865 | 0.865 | -0.005 (-0.57%) | 1,092,100 |
2 Apr 2024 | MYR | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,376,700 |
1 Apr 2024 | MYR | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | +0.02 (+2.33%) | 4,193,400 |
29 Mar 2024 | MYR | 0.865 | 0.875 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 699,100 |
27 Mar 2024 | MYR | 0.87 | 0.875 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 2,586,100 |
26 Mar 2024 | MYR | 0.87 | 0.875 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 2,073,300 |
25 Mar 2024 | MYR | 0.84 | 0.88 | 0.835 | 0.87 | 0.87 | +0.03 (+3.57%) | 4,734,800 |
22 Mar 2024 | MYR | 0.84 | 0.85 | 0.835 | 0.84 | 0.84 | 0.0 (0.0%) | 1,662,700 |
21 Mar 2024 | MYR | 0.84 | 0.845 | 0.835 | 0.84 | 0.84 | -0.005 (-0.59%) | 1,074,800 |
20 Mar 2024 | MYR | 0.84 | 0.845 | 0.835 | 0.845 | 0.845 | +0.005 (+0.60%) | 1,719,300 |
19 Mar 2024 | MYR | 0.84 | 0.845 | 0.835 | 0.84 | 0.84 | 0.0 (0.0%) | 1,262,900 |
18 Mar 2024 | MYR | 0.84 | 0.845 | 0.835 | 0.84 | 0.84 | 0.0 (0.0%) | 475,400 |
15 Mar 2024 | MYR | 0.825 | 0.84 | 0.825 | 0.84 | 0.84 | +0.01 (+1.20%) | 515,200 |
14 Mar 2024 | MYR | 0.83 | 0.845 | 0.83 | 0.83 | 0.83 | -0.005 (-0.60%) | 662,200 |
13 Mar 2024 | MYR | 0.84 | 0.845 | 0.83 | 0.835 | 0.835 | -0.01 (-1.18%) | 751,600 |