Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2024 | MYR | 0.96 | 0.96 | 0.945 | 0.945 | 0.945 | -0.01 (-1.05%) | 147,100 |
24 Apr 2024 | MYR | 0.96 | 0.965 | 0.95 | 0.955 | 0.955 | -0.005 (-0.52%) | 81,900 |
23 Apr 2024 | MYR | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | +0.02 (+2.13%) | 175,500 |
22 Apr 2024 | MYR | 0.955 | 0.96 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 26,200 |
19 Apr 2024 | MYR | 0.95 | 0.95 | 0.935 | 0.94 | 0.94 | -0.015 (-1.57%) | 205,800 |
18 Apr 2024 | MYR | 0.975 | 0.975 | 0.955 | 0.955 | 0.955 | -0.02 (-2.05%) | 93,100 |
17 Apr 2024 | MYR | 1.01 | 1.01 | 0.97 | 0.975 | 0.975 | -0.085 (-8.02%) | 161,400 |
16 Apr 2024 | MYR | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | 0.0 (0.0%) | 661,900 |
15 Apr 2024 | MYR | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 525,400 |
12 Apr 2024 | MYR | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 329,200 |
9 Apr 2024 | MYR | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 450,300 |
8 Apr 2024 | MYR | 1.09 | 1.1 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 307,700 |
5 Apr 2024 | MYR | 1.08 | 1.1 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 320,900 |
4 Apr 2024 | MYR | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 421,600 |
3 Apr 2024 | MYR | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 208,000 |
2 Apr 2024 | MYR | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 556,600 |
1 Apr 2024 | MYR | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | +0.05 (+4.85%) | 1,136,800 |
29 Mar 2024 | MYR | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 92,200 |
27 Mar 2024 | MYR | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 86,300 |
26 Mar 2024 | MYR | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 167,300 |
25 Mar 2024 | MYR | 1 | 1.03 | 1 | 1.02 | 1.02 | +0.025 (+2.51%) | 271,900 |
22 Mar 2024 | MYR | 1.01 | 1.01 | 0.995 | 0.995 | 0.995 | 0.0 (0.0%) | 42,700 |
21 Mar 2024 | MYR | 1.03 | 1.03 | 0.99 | 0.995 | 0.995 | -0.025 (-2.45%) | 108,500 |
20 Mar 2024 | MYR | 1 | 1.02 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 47,000 |
19 Mar 2024 | MYR | 1 | 1.02 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 106,700 |
18 Mar 2024 | MYR | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | +0.01 (+0.99%) | 52,500 |
15 Mar 2024 | MYR | 1 | 1.01 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 50,700 |
14 Mar 2024 | MYR | 1.01 | 1.02 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 84,100 |
13 Mar 2024 | MYR | 1.04 | 1.04 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 64,600 |
12 Mar 2024 | MYR | 0.98 | 1.05 | 0.98 | 1.03 | 1.03 | +0.05 (+5.10%) | 322,700 |