Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | MYR | 0.905 | 0.91 | 0.88 | 0.885 | 0.885 | -0.02 (-2.21%) | 1,767,900 |
15 May 2024 | MYR | 0.905 | 0.915 | 0.895 | 0.905 | 0.905 | +0.005 (+0.56%) | 3,687,300 |
14 May 2024 | MYR | 0.87 | 0.905 | 0.865 | 0.9 | 0.9 | +0.03 (+3.45%) | 5,559,800 |
13 May 2024 | MYR | 0.865 | 0.87 | 0.86 | 0.87 | 0.87 | +0.005 (+0.58%) | 1,187,400 |
10 May 2024 | MYR | 0.87 | 0.875 | 0.855 | 0.865 | 0.865 | 0.0 (0.0%) | 3,149,700 |
9 May 2024 | MYR | 0.875 | 0.875 | 0.86 | 0.865 | 0.865 | -0.005 (-0.57%) | 2,606,500 |
8 May 2024 | MYR | 0.88 | 0.88 | 0.865 | 0.87 | 0.87 | -0.01 (-1.14%) | 2,516,000 |
7 May 2024 | MYR | 0.87 | 0.885 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 2,131,400 |
6 May 2024 | MYR | 0.875 | 0.88 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 2,821,700 |
3 May 2024 | MYR | 0.88 | 0.88 | 0.865 | 0.87 | 0.87 | -0.005 (-0.57%) | 911,300 |
2 May 2024 | MYR | 0.9 | 0.9 | 0.87 | 0.875 | 0.875 | -0.025 (-2.78%) | 2,108,000 |
30 Apr 2024 | MYR | 0.91 | 0.91 | 0.885 | 0.9 | 0.9 | -0.005 (-0.55%) | 2,848,800 |
29 Apr 2024 | MYR | 0.88 | 0.905 | 0.855 | 0.905 | 0.905 | +0.04 (+4.62%) | 7,796,200 |
26 Apr 2024 | MYR | 0.875 | 0.875 | 0.855 | 0.865 | 0.865 | -0.01 (-1.14%) | 5,857,500 |
25 Apr 2024 | MYR | 0.89 | 0.89 | 0.87 | 0.875 | 0.875 | -0.015 (-1.69%) | 3,627,200 |
24 Apr 2024 | MYR | 0.895 | 0.91 | 0.885 | 0.89 | 0.89 | 0.0 (0.0%) | 2,231,700 |
23 Apr 2024 | MYR | 0.915 | 0.92 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 2,355,500 |
22 Apr 2024 | MYR | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | +0.02 (+2.25%) | 1,598,900 |
19 Apr 2024 | MYR | 0.915 | 0.94 | 0.865 | 0.89 | 0.89 | -0.025 (-2.73%) | 8,914,500 |
18 Apr 2024 | MYR | 0.87 | 0.915 | 0.855 | 0.915 | 0.915 | +0.045 (+5.17%) | 6,504,900 |
17 Apr 2024 | MYR | 0.86 | 0.875 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 5,878,600 |
16 Apr 2024 | MYR | 0.915 | 0.915 | 0.835 | 0.86 | 0.86 | -0.065 (-7.03%) | 21,486,200 |
15 Apr 2024 | MYR | 0.965 | 0.965 | 0.915 | 0.925 | 0.925 | -0.045 (-4.64%) | 15,472,900 |
12 Apr 2024 | MYR | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.015 (-1.52%) | 4,130,700 |
9 Apr 2024 | MYR | 0.985 | 0.985 | 0.975 | 0.985 | 0.985 | 0.0 (0.0%) | 1,679,400 |
8 Apr 2024 | MYR | 0.98 | 0.995 | 0.975 | 0.985 | 0.985 | 0.0 (0.0%) | 2,884,700 |
5 Apr 2024 | MYR | 0.985 | 0.99 | 0.98 | 0.985 | 0.985 | -0.005 (-0.51%) | 932,500 |
4 Apr 2024 | MYR | 0.985 | 0.995 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 2,968,700 |
3 Apr 2024 | MYR | 0.985 | 0.99 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 2,065,800 |
2 Apr 2024 | MYR | 0.99 | 0.995 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 3,108,700 |