Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | MYR | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 6,543,100 |
29 Apr 2024 | MYR | 1.01 | 1.03 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 8,246,500 |
26 Apr 2024 | MYR | 0.995 | 1.01 | 0.985 | 1 | 1 | 0.0 (0.0%) | 7,270,400 |
25 Apr 2024 | MYR | 0.99 | 1.01 | 0.98 | 1 | 1 | +0.01 (+1.01%) | 6,565,300 |
24 Apr 2024 | MYR | 1 | 1.02 | 0.98 | 0.99 | 0.99 | -0.005 (-0.50%) | 11,188,400 |
23 Apr 2024 | MYR | 0.98 | 0.995 | 0.955 | 0.995 | 0.995 | +0.02 (+2.05%) | 11,379,600 |
22 Apr 2024 | MYR | 0.955 | 0.98 | 0.95 | 0.975 | 0.975 | +0.03 (+3.17%) | 7,915,800 |
19 Apr 2024 | MYR | 0.975 | 0.985 | 0.915 | 0.945 | 0.945 | -0.035 (-3.57%) | 20,432,000 |
18 Apr 2024 | MYR | 0.97 | 0.985 | 0.935 | 0.98 | 0.98 | +0.01 (+1.03%) | 7,213,800 |
17 Apr 2024 | MYR | 0.965 | 0.985 | 0.955 | 0.97 | 0.97 | +0.005 (+0.52%) | 8,527,400 |
16 Apr 2024 | MYR | 0.995 | 0.995 | 0.945 | 0.965 | 0.965 | -0.035 (-3.50%) | 14,457,700 |
15 Apr 2024 | MYR | 1.04 | 1.04 | 1 | 1 | 1 | -0.05 (-4.76%) | 11,041,600 |
12 Apr 2024 | MYR | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 8,524,100 |
9 Apr 2024 | MYR | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 3,772,100 |
8 Apr 2024 | MYR | 1.07 | 1.09 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 10,596,000 |
5 Apr 2024 | MYR | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | +0.02 (+1.92%) | 6,978,500 |
4 Apr 2024 | MYR | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 7,454,200 |
3 Apr 2024 | MYR | 1.06 | 1.09 | 1.02 | 1.03 | 1.03 | -0.04 (-3.74%) | 12,062,100 |
2 Apr 2024 | MYR | 1.1 | 1.14 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 14,615,200 |
1 Apr 2024 | MYR | 1.05 | 1.12 | 1.05 | 1.09 | 1.09 | +0.04 (+3.81%) | 21,368,500 |
29 Mar 2024 | MYR | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | +0.04 (+3.96%) | 7,268,900 |
27 Mar 2024 | MYR | 1.05 | 1.07 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 17,080,900 |
26 Mar 2024 | MYR | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 8,602,400 |
25 Mar 2024 | MYR | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | +0.02 (+1.94%) | 10,955,500 |
22 Mar 2024 | MYR | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 15,825,600 |
21 Mar 2024 | MYR | 1 | 1.06 | 1 | 1.05 | 1.05 | +0.055 (+5.53%) | 16,113,900 |
20 Mar 2024 | MYR | 0.985 | 1.02 | 0.975 | 0.995 | 0.995 | 0.0 (0.0%) | 20,183,500 |
19 Mar 2024 | MYR | 0.96 | 1.02 | 0.945 | 0.995 | 0.995 | +0.04 (+4.19%) | 33,315,100 |
18 Mar 2024 | MYR | 0.94 | 0.97 | 0.935 | 0.955 | 0.955 | +0.015 (+1.60%) | 11,968,600 |
15 Mar 2024 | MYR | 0.905 | 0.95 | 0.89 | 0.94 | 0.94 | +0.035 (+3.87%) | 13,776,800 |