Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | MYR | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 623,000 |
9 May 2024 | MYR | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 188,800 |
8 May 2024 | MYR | 1.49 | 1.51 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 73,300 |
7 May 2024 | MYR | 1.49 | 1.5 | 1.45 | 1.49 | 1.49 | +0.01 (+0.68%) | 361,900 |
6 May 2024 | MYR | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | +0.04 (+2.78%) | 240,900 |
3 May 2024 | MYR | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 717,300 |
2 May 2024 | MYR | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 4,500 |
30 Apr 2024 | MYR | 1.5 | 1.53 | 1.46 | 1.5 | 1.5 | 0.0 (0.0%) | 2,627,800 |
29 Apr 2024 | MYR | 1.4 | 1.5 | 1.4 | 1.5 | 1.5 | +0.1 (+7.14%) | 1,965,900 |
26 Apr 2024 | MYR | 1.4 | 1.41 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 531,700 |
25 Apr 2024 | MYR | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -0.03 (-2.08%) | 900,900 |
24 Apr 2024 | MYR | 1.42 | 1.44 | 1.4 | 1.44 | 1.44 | +0.02 (+1.41%) | 266,400 |
23 Apr 2024 | MYR | 1.44 | 1.45 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 147,400 |
22 Apr 2024 | MYR | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | +0.01 (+0.70%) | 84,000 |
19 Apr 2024 | MYR | 1.45 | 1.45 | 1.37 | 1.43 | 1.43 | -0.02 (-1.38%) | 2,749,700 |
18 Apr 2024 | MYR | 1.47 | 1.48 | 1.41 | 1.45 | 1.45 | -0.03 (-2.03%) | 353,400 |
17 Apr 2024 | MYR | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 118,000 |
16 Apr 2024 | MYR | 1.5 | 1.5 | 1.46 | 1.5 | 1.5 | -0.02 (-1.32%) | 203,900 |
15 Apr 2024 | MYR | 1.52 | 1.52 | 1.49 | 1.52 | 1.52 | -0.01 (-0.65%) | 1,805,700 |
12 Apr 2024 | MYR | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 95,300 |
9 Apr 2024 | MYR | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 1,319,300 |
8 Apr 2024 | MYR | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 675,400 |
5 Apr 2024 | MYR | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 217,500 |
4 Apr 2024 | MYR | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 96,900 |
3 Apr 2024 | MYR | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 1,803,500 |
2 Apr 2024 | MYR | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 3,704,300 |
1 Apr 2024 | MYR | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 170,500 |
29 Mar 2024 | MYR | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | +0.03 (+1.94%) | 534,500 |
27 Mar 2024 | MYR | 1.54 | 1.56 | 1.51 | 1.55 | 1.55 | 0.0 (0.0%) | 1,290,500 |
26 Mar 2024 | MYR | 1.54 | 1.58 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 2,840,900 |