Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | MYR | 0.765 | 0.77 | 0.745 | 0.76 | 0.76 | -0.01 (-1.30%) | 8,539,600 |
25 Apr 2024 | MYR | 0.755 | 0.795 | 0.755 | 0.77 | 0.77 | +0.02 (+2.67%) | 16,092,200 |
24 Apr 2024 | MYR | 0.745 | 0.765 | 0.745 | 0.75 | 0.75 | +0.01 (+1.35%) | 7,757,500 |
23 Apr 2024 | MYR | 0.75 | 0.755 | 0.74 | 0.74 | 0.74 | -0.005 (-0.67%) | 5,692,600 |
22 Apr 2024 | MYR | 0.735 | 0.75 | 0.73 | 0.745 | 0.745 | +0.015 (+2.05%) | 5,577,400 |
19 Apr 2024 | MYR | 0.745 | 0.755 | 0.715 | 0.73 | 0.73 | -0.015 (-2.01%) | 13,134,700 |
18 Apr 2024 | MYR | 0.745 | 0.75 | 0.74 | 0.745 | 0.745 | 0.0 (0.0%) | 4,996,500 |
17 Apr 2024 | MYR | 0.74 | 0.75 | 0.735 | 0.745 | 0.745 | +0.01 (+1.36%) | 7,925,800 |
16 Apr 2024 | MYR | 0.765 | 0.765 | 0.725 | 0.735 | 0.735 | -0.03 (-3.92%) | 22,161,700 |
15 Apr 2024 | MYR | 0.775 | 0.78 | 0.755 | 0.765 | 0.765 | -0.02 (-2.55%) | 8,237,200 |
12 Apr 2024 | MYR | 0.78 | 0.805 | 0.765 | 0.785 | 0.785 | 0.0 (0.0%) | 12,620,100 |
9 Apr 2024 | MYR | 0.805 | 0.805 | 0.78 | 0.785 | 0.785 | -0.02 (-2.48%) | 8,907,200 |
8 Apr 2024 | MYR | 0.805 | 0.81 | 0.795 | 0.805 | 0.805 | +0.005 (+0.63%) | 5,118,500 |
5 Apr 2024 | MYR | 0.81 | 0.815 | 0.79 | 0.8 | 0.8 | -0.015 (-1.84%) | 13,294,000 |
4 Apr 2024 | MYR | 0.81 | 0.825 | 0.81 | 0.815 | 0.815 | +0.005 (+0.62%) | 3,558,400 |
3 Apr 2024 | MYR | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 6,535,300 |
2 Apr 2024 | MYR | 0.845 | 0.85 | 0.81 | 0.82 | 0.82 | -0.025 (-2.96%) | 15,050,200 |
1 Apr 2024 | MYR | 0.845 | 0.855 | 0.84 | 0.845 | 0.845 | +0.005 (+0.60%) | 7,122,700 |
29 Mar 2024 | MYR | 0.855 | 0.865 | 0.835 | 0.84 | 0.84 | -0.01 (-1.18%) | 10,737,500 |
27 Mar 2024 | MYR | 0.825 | 0.855 | 0.81 | 0.85 | 0.85 | +0.025 (+3.03%) | 36,744,300 |
26 Mar 2024 | MYR | 0.81 | 0.835 | 0.81 | 0.825 | 0.825 | +0.015 (+1.85%) | 15,703,500 |
25 Mar 2024 | MYR | 0.82 | 0.82 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 9,674,100 |
22 Mar 2024 | MYR | 0.82 | 0.84 | 0.81 | 0.82 | 0.82 | -0.005 (-0.61%) | 20,331,900 |
21 Mar 2024 | MYR | 0.78 | 0.835 | 0.775 | 0.825 | 0.825 | +0.045 (+5.77%) | 42,837,900 |
20 Mar 2024 | MYR | 0.785 | 0.795 | 0.78 | 0.78 | 0.78 | -0.005 (-0.64%) | 6,893,100 |
19 Mar 2024 | MYR | 0.8 | 0.805 | 0.775 | 0.785 | 0.785 | -0.01 (-1.26%) | 19,801,500 |
18 Mar 2024 | MYR | 0.78 | 0.805 | 0.775 | 0.795 | 0.795 | +0.015 (+1.92%) | 12,952,500 |
15 Mar 2024 | MYR | 0.77 | 0.79 | 0.76 | 0.78 | 0.78 | +0.005 (+0.65%) | 11,473,300 |
14 Mar 2024 | MYR | 0.76 | 0.805 | 0.755 | 0.775 | 0.775 | +0.02 (+2.65%) | 31,931,500 |
13 Mar 2024 | MYR | 0.735 | 0.76 | 0.73 | 0.755 | 0.755 | +0.02 (+2.72%) | 17,341,600 |