Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | MYR | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 504,400 |
8 May 2024 | MYR | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 264,300 |
7 May 2024 | MYR | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 491,000 |
6 May 2024 | MYR | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 160,700 |
3 May 2024 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 654,200 |
2 May 2024 | MYR | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 368,300 |
30 Apr 2024 | MYR | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 749,800 |
29 Apr 2024 | MYR | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 576,100 |
26 Apr 2024 | MYR | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 658,300 |
25 Apr 2024 | MYR | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 99,600 |
24 Apr 2024 | MYR | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 825,800 |
23 Apr 2024 | MYR | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 622,800 |
22 Apr 2024 | MYR | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 159,600 |
19 Apr 2024 | MYR | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 832,300 |
18 Apr 2024 | MYR | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 589,400 |
17 Apr 2024 | MYR | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 1,291,500 |
16 Apr 2024 | MYR | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 2,380,300 |
15 Apr 2024 | MYR | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 1,989,400 |
12 Apr 2024 | MYR | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 959,100 |
9 Apr 2024 | MYR | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 719,000 |
8 Apr 2024 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 1,073,600 |
5 Apr 2024 | MYR | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 112,400 |
4 Apr 2024 | MYR | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 608,400 |
3 Apr 2024 | MYR | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 718,800 |
2 Apr 2024 | MYR | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 683,200 |
1 Apr 2024 | MYR | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 844,600 |
29 Mar 2024 | MYR | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 345,200 |
27 Mar 2024 | MYR | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 396,600 |
26 Mar 2024 | MYR | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 1,007,400 |
25 Mar 2024 | MYR | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 1,286,200 |