Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2024 | MYR | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | -0.01 (-0.89%) | 652,600 |
17 Apr 2024 | MYR | 1.12 | 1.13 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 857,900 |
16 Apr 2024 | MYR | 1.15 | 1.15 | 1.1 | 1.12 | 1.12 | -0.03 (-2.61%) | 947,800 |
15 Apr 2024 | MYR | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -0.04 (-3.36%) | 685,800 |
12 Apr 2024 | MYR | 1.15 | 1.2 | 1.14 | 1.19 | 1.19 | +0.04 (+3.48%) | 1,049,100 |
9 Apr 2024 | MYR | 1.15 | 1.17 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 672,000 |
8 Apr 2024 | MYR | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 215,600 |
5 Apr 2024 | MYR | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 142,400 |
4 Apr 2024 | MYR | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 175,900 |
3 Apr 2024 | MYR | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 262,900 |
2 Apr 2024 | MYR | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 563,400 |
1 Apr 2024 | MYR | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 247,900 |
29 Mar 2024 | MYR | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 202,600 |
27 Mar 2024 | MYR | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | +0.03 (+2.61%) | 780,200 |
26 Mar 2024 | MYR | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | +0.02 (+1.77%) | 261,300 |
25 Mar 2024 | MYR | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 319,000 |
22 Mar 2024 | MYR | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 227,100 |
21 Mar 2024 | MYR | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 389,100 |
20 Mar 2024 | MYR | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 214,000 |
19 Mar 2024 | MYR | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 588,900 |
18 Mar 2024 | MYR | 1.11 | 1.13 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 331,100 |
15 Mar 2024 | MYR | 1.1 | 1.12 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 308,300 |
14 Mar 2024 | MYR | 1.11 | 1.13 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 429,700 |
13 Mar 2024 | MYR | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | +0.02 (+1.83%) | 269,000 |
12 Mar 2024 | MYR | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -0.06 (-5.22%) | 1,028,300 |
11 Mar 2024 | MYR | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 850,600 |
8 Mar 2024 | MYR | 1.11 | 1.16 | 1.1 | 1.15 | 1.15 | +0.05 (+4.55%) | 1,902,800 |
7 Mar 2024 | MYR | 1.08 | 1.11 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,468,600 |
6 Mar 2024 | MYR | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 413,700 |
5 Mar 2024 | MYR | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 419,300 |