Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2024 | MYR | 0.82 | 0.835 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 12,691,300 |
23 Apr 2024 | MYR | 0.81 | 0.82 | 0.805 | 0.82 | 0.82 | +0.015 (+1.86%) | 26,694,100 |
22 Apr 2024 | MYR | 0.79 | 0.81 | 0.78 | 0.805 | 0.805 | +0.015 (+1.90%) | 18,249,400 |
19 Apr 2024 | MYR | 0.82 | 0.82 | 0.78 | 0.79 | 0.79 | -0.03 (-3.66%) | 17,680,000 |
18 Apr 2024 | MYR | 0.84 | 0.84 | 0.815 | 0.82 | 0.82 | -0.02 (-2.38%) | 27,838,300 |
17 Apr 2024 | MYR | 0.78 | 0.855 | 0.76 | 0.84 | 0.84 | +0.06 (+7.69%) | 27,622,400 |
16 Apr 2024 | MYR | 0.815 | 0.82 | 0.725 | 0.78 | 0.78 | -0.04 (-4.88%) | 19,332,300 |
15 Apr 2024 | MYR | 0.84 | 0.84 | 0.805 | 0.82 | 0.82 | -0.02 (-2.38%) | 22,158,100 |
12 Apr 2024 | MYR | 0.845 | 0.85 | 0.82 | 0.84 | 0.84 | -0.005 (-0.59%) | 8,241,100 |
9 Apr 2024 | MYR | 0.85 | 0.85 | 0.84 | 0.845 | 0.845 | -0.005 (-0.59%) | 13,774,400 |
8 Apr 2024 | MYR | 0.86 | 0.87 | 0.845 | 0.85 | 0.85 | -0.015 (-1.73%) | 14,005,800 |
5 Apr 2024 | MYR | 0.86 | 0.87 | 0.86 | 0.865 | 0.865 | 0.0 (0.0%) | 16,495,900 |
4 Apr 2024 | MYR | 0.855 | 0.87 | 0.85 | 0.865 | 0.865 | +0.015 (+1.76%) | 19,792,000 |
3 Apr 2024 | MYR | 0.845 | 0.855 | 0.845 | 0.85 | 0.85 | +0.005 (+0.59%) | 13,838,000 |
2 Apr 2024 | MYR | 0.84 | 0.85 | 0.835 | 0.845 | 0.845 | 0.0 (0.0%) | 15,842,800 |
1 Apr 2024 | MYR | 0.845 | 0.855 | 0.82 | 0.845 | 0.845 | 0.0 (0.0%) | 24,217,800 |
29 Mar 2024 | MYR | 0.84 | 0.85 | 0.835 | 0.845 | 0.845 | +0.005 (+0.60%) | 16,723,100 |
27 Mar 2024 | MYR | 0.825 | 0.855 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 11,798,900 |
26 Mar 2024 | MYR | 0.855 | 0.87 | 0.815 | 0.83 | 0.83 | -0.03 (-3.49%) | 16,571,400 |
25 Mar 2024 | MYR | 0.83 | 0.865 | 0.83 | 0.86 | 0.86 | +0.03 (+3.61%) | 15,449,800 |
22 Mar 2024 | MYR | 0.83 | 0.835 | 0.815 | 0.83 | 0.83 | 0.0 (0.0%) | 8,907,600 |
21 Mar 2024 | MYR | 0.845 | 0.85 | 0.81 | 0.83 | 0.83 | -0.015 (-1.78%) | 16,482,500 |
20 Mar 2024 | MYR | 0.87 | 0.88 | 0.84 | 0.845 | 0.845 | -0.025 (-2.87%) | 15,142,700 |
19 Mar 2024 | MYR | 0.87 | 0.88 | 0.825 | 0.87 | 0.87 | 0.0 (0.0%) | 20,771,200 |
18 Mar 2024 | MYR | 0.845 | 0.875 | 0.845 | 0.87 | 0.87 | +0.025 (+2.96%) | 18,627,900 |
15 Mar 2024 | MYR | 0.83 | 0.845 | 0.825 | 0.845 | 0.845 | +0.015 (+1.81%) | 9,818,500 |
14 Mar 2024 | MYR | 0.8 | 0.84 | 0.8 | 0.83 | 0.83 | +0.03 (+3.75%) | 19,701,700 |
13 Mar 2024 | MYR | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 16,976,200 |
12 Mar 2024 | MYR | 0.77 | 0.795 | 0.765 | 0.78 | 0.78 | +0.01 (+1.30%) | 11,493,400 |
11 Mar 2024 | MYR | 0.8 | 0.81 | 0.75 | 0.77 | 0.77 | -0.025 (-3.14%) | 18,514,900 |