Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | MYR | 1.85 | 1.85 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 84,300 |
25 Apr 2024 | MYR | 1.76 | 1.85 | 1.76 | 1.83 | 1.83 | +0.06 (+3.39%) | 173,700 |
24 Apr 2024 | MYR | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | +0.03 (+1.72%) | 33,200 |
23 Apr 2024 | MYR | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 67,100 |
22 Apr 2024 | MYR | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 59,500 |
19 Apr 2024 | MYR | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 45,000 |
18 Apr 2024 | MYR | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 58,000 |
17 Apr 2024 | MYR | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 52,100 |
16 Apr 2024 | MYR | 1.74 | 1.77 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 36,300 |
15 Apr 2024 | MYR | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 347,100 |
12 Apr 2024 | MYR | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | +0.02 (+1.16%) | 7,000 |
9 Apr 2024 | MYR | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 23,000 |
8 Apr 2024 | MYR | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.07 (-3.89%) | 33,300 |
5 Apr 2024 | MYR | 1.7 | 1.8 | 1.7 | 1.8 | 1.8 | +0.07 (+4.05%) | 41,200 |
4 Apr 2024 | MYR | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 10,200 |
3 Apr 2024 | MYR | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | +0.01 (+0.59%) | 46,300 |
2 Apr 2024 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 7,700 |
1 Apr 2024 | MYR | 1.68 | 1.72 | 1.68 | 1.7 | 1.7 | +0.02 (+1.19%) | 29,400 |
29 Mar 2024 | MYR | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | +0.01 (+0.60%) | 13,300 |
27 Mar 2024 | MYR | 1.7 | 1.7 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 51,000 |
26 Mar 2024 | MYR | 1.69 | 1.7 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 34,200 |
25 Mar 2024 | MYR | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 61,100 |
22 Mar 2024 | MYR | 1.69 | 1.7 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 53,400 |
21 Mar 2024 | MYR | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 10,300 |
20 Mar 2024 | MYR | 1.7 | 1.7 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 97,500 |
19 Mar 2024 | MYR | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 39,100 |
18 Mar 2024 | MYR | 1.7 | 1.71 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 54,200 |
15 Mar 2024 | MYR | 1.7 | 1.71 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 24,500 |
14 Mar 2024 | MYR | 1.72 | 1.72 | 1.68 | 1.7 | 1.7 | -0.01 (-0.58%) | 50,700 |
13 Mar 2024 | MYR | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | +0.1 (+6.21%) | 155,900 |