Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
14 Mar 2024 | MYR | 0.92 | 0.935 | 0.9 | 0.905 | 0.905 | -0.015 (-1.63%) | 6,820,900 |
13 Mar 2024 | MYR | 0.9 | 0.94 | 0.89 | 0.92 | 0.92 | +0.025 (+2.79%) | 17,674,300 |
12 Mar 2024 | MYR | 0.87 | 0.895 | 0.86 | 0.895 | 0.895 | +0.03 (+3.47%) | 7,415,800 |
11 Mar 2024 | MYR | 0.885 | 0.89 | 0.86 | 0.865 | 0.865 | -0.015 (-1.70%) | 4,112,500 |
8 Mar 2024 | MYR | 0.88 | 0.885 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 9,834,700 |
7 Mar 2024 | MYR | 0.84 | 0.895 | 0.84 | 0.88 | 0.88 | +0.04 (+4.76%) | 18,564,600 |
6 Mar 2024 | MYR | 0.835 | 0.85 | 0.83 | 0.84 | 0.84 | +0.005 (+0.60%) | 3,588,700 |
5 Mar 2024 | MYR | 0.86 | 0.86 | 0.83 | 0.835 | 0.835 | -0.015 (-1.76%) | 10,525,000 |
4 Mar 2024 | MYR | 0.86 | 0.87 | 0.845 | 0.85 | 0.85 | -0.01 (-1.16%) | 5,791,300 |
1 Mar 2024 | MYR | 0.87 | 0.88 | 0.85 | 0.86 | 0.86 | -0.005 (-0.58%) | 7,394,700 |
29 Feb 2024 | MYR | 0.875 | 0.88 | 0.86 | 0.865 | 0.865 | -0.015 (-1.70%) | 6,270,300 |
28 Feb 2024 | MYR | 0.885 | 0.9 | 0.865 | 0.88 | 0.88 | -0.005 (-0.56%) | 10,613,900 |
27 Feb 2024 | MYR | 0.915 | 0.93 | 0.875 | 0.885 | 0.885 | -0.025 (-2.75%) | 11,169,700 |
26 Feb 2024 | MYR | 0.945 | 0.98 | 0.9 | 0.91 | 0.91 | -0.035 (-3.70%) | 27,591,800 |
23 Feb 2024 | MYR | 0.875 | 0.97 | 0.87 | 0.945 | 0.945 | +0.075 (+8.62%) | 51,799,200 |
22 Feb 2024 | MYR | 0.845 | 0.88 | 0.835 | 0.87 | 0.87 | +0.025 (+2.96%) | 14,763,600 |