Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | MYR | 1.37 | 1.43 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 9,394,800 |
8 May 2024 | MYR | 1.41 | 1.43 | 1.36 | 1.37 | 1.37 | -0.04 (-2.84%) | 6,871,600 |
7 May 2024 | MYR | 1.49 | 1.5 | 1.4 | 1.41 | 1.41 | -0.08 (-5.37%) | 9,673,800 |
6 May 2024 | MYR | 1.5 | 1.53 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 7,846,000 |
3 May 2024 | MYR | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 4,927,000 |
2 May 2024 | MYR | 1.46 | 1.56 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 27,286,500 |
30 Apr 2024 | MYR | 1.35 | 1.55 | 1.3 | 1.45 | 1.45 | +0.2 (+16%) | 41,888,800 |
29 Apr 2024 | MYR | 1.25 | 1.3 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 3,970,000 |
26 Apr 2024 | MYR | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 1,308,900 |
25 Apr 2024 | MYR | 1.26 | 1.32 | 1.24 | 1.24 | 1.24 | -0.03 (-2.36%) | 5,454,300 |
24 Apr 2024 | MYR | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | +0.04 (+3.25%) | 2,435,100 |
23 Apr 2024 | MYR | 1.24 | 1.26 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 2,785,100 |
22 Apr 2024 | MYR | 1.17 | 1.23 | 1.16 | 1.23 | 1.23 | +0.06 (+5.13%) | 1,624,400 |
19 Apr 2024 | MYR | 1.25 | 1.25 | 1.13 | 1.17 | 1.17 | -0.08 (-6.40%) | 4,702,600 |
18 Apr 2024 | MYR | 1.2 | 1.26 | 1.19 | 1.25 | 1.25 | +0.05 (+4.17%) | 5,691,500 |
17 Apr 2024 | MYR | 1.16 | 1.21 | 1.16 | 1.2 | 1.2 | +0.04 (+3.45%) | 2,244,600 |
16 Apr 2024 | MYR | 1.2 | 1.21 | 1.14 | 1.16 | 1.16 | -0.05 (-4.13%) | 2,567,800 |
15 Apr 2024 | MYR | 1.17 | 1.22 | 1.16 | 1.21 | 1.21 | +0.05 (+4.31%) | 6,306,100 |
12 Apr 2024 | MYR | 1.06 | 1.16 | 1.06 | 1.16 | 1.16 | +0.1 (+9.43%) | 3,937,300 |
9 Apr 2024 | MYR | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 458,900 |
8 Apr 2024 | MYR | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 964,700 |
5 Apr 2024 | MYR | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 897,500 |
4 Apr 2024 | MYR | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 680,100 |
3 Apr 2024 | MYR | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 643,600 |
2 Apr 2024 | MYR | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 307,900 |
1 Apr 2024 | MYR | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -0.04 (-3.67%) | 1,060,500 |
29 Mar 2024 | MYR | 1.07 | 1.1 | 1.06 | 1.09 | 1.09 | +0.06 (+5.83%) | 534,500 |
27 Mar 2024 | MYR | 1.09 | 1.1 | 1.02 | 1.03 | 1.03 | -0.06 (-5.50%) | 2,566,600 |
26 Mar 2024 | MYR | 1.15 | 1.15 | 1.07 | 1.09 | 1.09 | -0.07 (-6.03%) | 1,856,200 |
25 Mar 2024 | MYR | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 517,500 |