Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2024 | MYR | 1.05 | 1.12 | 1.03 | 1.09 | 1.09 | +0.05 (+4.81%) | 13,498,700 |
17 Apr 2024 | MYR | 1.02 | 1.06 | 1.01 | 1.04 | 1.04 | +0.03 (+2.97%) | 3,587,900 |
16 Apr 2024 | MYR | 1.04 | 1.04 | 0.995 | 1.01 | 1.01 | -0.03 (-2.88%) | 3,900,500 |
15 Apr 2024 | MYR | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 4,324,700 |
12 Apr 2024 | MYR | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 3,116,700 |
9 Apr 2024 | MYR | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 3,847,200 |
8 Apr 2024 | MYR | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 3,818,200 |
5 Apr 2024 | MYR | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 3,911,500 |
4 Apr 2024 | MYR | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 4,743,800 |
3 Apr 2024 | MYR | 1.03 | 1.08 | 1.02 | 1.07 | 1.07 | +0.04 (+3.88%) | 13,401,900 |
2 Apr 2024 | MYR | 1.01 | 1.04 | 0.98 | 1.03 | 1.03 | +0.02 (+1.98%) | 10,871,300 |
1 Apr 2024 | MYR | 0.93 | 1.05 | 0.93 | 1.01 | 1.01 | +0.08 (+8.60%) | 13,975,000 |
29 Mar 2024 | MYR | 0.925 | 0.93 | 0.92 | 0.93 | 0.93 | +0.005 (+0.54%) | 653,300 |
27 Mar 2024 | MYR | 0.93 | 0.935 | 0.92 | 0.925 | 0.925 | -0.005 (-0.54%) | 2,096,700 |
26 Mar 2024 | MYR | 0.925 | 0.935 | 0.92 | 0.93 | 0.93 | +0.005 (+0.54%) | 3,852,700 |
25 Mar 2024 | MYR | 0.93 | 0.935 | 0.92 | 0.925 | 0.925 | -0.005 (-0.54%) | 2,744,500 |
22 Mar 2024 | MYR | 0.935 | 0.945 | 0.925 | 0.93 | 0.93 | -0.01 (-1.06%) | 2,879,700 |
21 Mar 2024 | MYR | 0.94 | 0.945 | 0.935 | 0.94 | 0.94 | +0.01 (+1.08%) | 3,005,500 |
20 Mar 2024 | MYR | 0.94 | 0.945 | 0.93 | 0.93 | 0.93 | -0.01 (-1.06%) | 3,095,100 |
19 Mar 2024 | MYR | 0.935 | 0.945 | 0.935 | 0.94 | 0.94 | +0.005 (+0.53%) | 1,675,200 |
18 Mar 2024 | MYR | 0.94 | 0.95 | 0.935 | 0.935 | 0.935 | -0.01 (-1.06%) | 1,530,600 |
15 Mar 2024 | MYR | 0.95 | 0.955 | 0.93 | 0.945 | 0.945 | 0.0 (0.0%) | 5,379,400 |
14 Mar 2024 | MYR | 0.945 | 0.96 | 0.945 | 0.945 | 0.945 | 0.0 (0.0%) | 2,873,900 |
13 Mar 2024 | MYR | 0.955 | 0.955 | 0.94 | 0.945 | 0.945 | -0.01 (-1.05%) | 1,795,900 |
12 Mar 2024 | MYR | 0.95 | 0.96 | 0.95 | 0.955 | 0.955 | 0.0 (0.0%) | 795,100 |
11 Mar 2024 | MYR | 0.95 | 0.965 | 0.95 | 0.955 | 0.955 | -0.005 (-0.52%) | 1,689,800 |
8 Mar 2024 | MYR | 0.95 | 0.96 | 0.945 | 0.96 | 0.96 | +0.01 (+1.05%) | 2,016,700 |
7 Mar 2024 | MYR | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | +0.005 (+0.53%) | 2,488,400 |
6 Mar 2024 | MYR | 0.955 | 0.955 | 0.935 | 0.945 | 0.945 | -0.005 (-0.53%) | 1,731,500 |
5 Mar 2024 | MYR | 0.915 | 0.96 | 0.915 | 0.95 | 0.95 | +0.03 (+3.26%) | 4,298,200 |