Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | MYR | 0.74 | 0.77 | 0.725 | 0.73 | 0.73 | 0.0 (0.0%) | 857,700 |
16 May 2024 | MYR | 0.68 | 0.73 | 0.665 | 0.73 | 0.73 | +0.07 (+10.61%) | 1,356,500 |
15 May 2024 | MYR | 0.665 | 0.665 | 0.64 | 0.66 | 0.66 | -0.01 (-1.49%) | 485,400 |
14 May 2024 | MYR | 0.685 | 0.685 | 0.65 | 0.67 | 0.67 | -0.005 (-0.74%) | 524,100 |
13 May 2024 | MYR | 0.68 | 0.69 | 0.66 | 0.675 | 0.675 | -0.005 (-0.74%) | 44,800 |
10 May 2024 | MYR | 0.7 | 0.7 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 285,300 |
9 May 2024 | MYR | 0.7 | 0.71 | 0.68 | 0.69 | 0.69 | -0.005 (-0.72%) | 376,300 |
8 May 2024 | MYR | 0.695 | 0.695 | 0.68 | 0.695 | 0.695 | 0.0 (0.0%) | 111,800 |
7 May 2024 | MYR | 0.665 | 0.695 | 0.665 | 0.695 | 0.695 | +0.03 (+4.51%) | 517,400 |
6 May 2024 | MYR | 0.645 | 0.665 | 0.64 | 0.665 | 0.665 | +0.02 (+3.10%) | 661,900 |
3 May 2024 | MYR | 0.645 | 0.645 | 0.64 | 0.645 | 0.645 | 0.0 (0.0%) | 203,600 |
2 May 2024 | MYR | 0.64 | 0.645 | 0.635 | 0.645 | 0.645 | +0.01 (+1.57%) | 54,500 |
30 Apr 2024 | MYR | 0.635 | 0.635 | 0.635 | 0.635 | 0.635 | -0.005 (-0.78%) | 13,400 |
29 Apr 2024 | MYR | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 24,700 |
26 Apr 2024 | MYR | 0.64 | 0.645 | 0.64 | 0.64 | 0.64 | +0.005 (+0.79%) | 301,600 |
25 Apr 2024 | MYR | 0.635 | 0.635 | 0.635 | 0.635 | 0.635 | 0.0 (0.0%) | 92,100 |
24 Apr 2024 | MYR | 0.635 | 0.635 | 0.63 | 0.635 | 0.635 | +0.005 (+0.79%) | 46,800 |
23 Apr 2024 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | +0.01 (+1.61%) | 110,600 |
22 Apr 2024 | MYR | 0.615 | 0.62 | 0.615 | 0.62 | 0.62 | -0.005 (-0.80%) | 1,000 |
19 Apr 2024 | MYR | 0.63 | 0.63 | 0.625 | 0.625 | 0.625 | -0.005 (-0.79%) | 116,500 |
18 Apr 2024 | MYR | 0.63 | 0.635 | 0.625 | 0.63 | 0.63 | 0.0 (0.0%) | 132,500 |
17 Apr 2024 | MYR | 0.625 | 0.63 | 0.625 | 0.63 | 0.63 | +0.015 (+2.44%) | 85,000 |
16 Apr 2024 | MYR | 0.625 | 0.625 | 0.615 | 0.615 | 0.615 | -0.01 (-1.60%) | 193,300 |
15 Apr 2024 | MYR | 0.62 | 0.625 | 0.62 | 0.625 | 0.625 | +0.005 (+0.81%) | 260,800 |
12 Apr 2024 | MYR | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.02 (+3.33%) | 422,900 |
9 Apr 2024 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 11,000 |
8 Apr 2024 | MYR | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 52,000 |
5 Apr 2024 | MYR | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 324,000 |
4 Apr 2024 | MYR | 0.585 | 0.61 | 0.585 | 0.6 | 0.6 | 0.0 (0.0%) | 522,500 |
3 Apr 2024 | MYR | 0.59 | 0.6 | 0.585 | 0.6 | 0.6 | +0.005 (+0.84%) | 291,500 |