Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | MYR | 1.22 | 1.24 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 373,300 |
6 May 2024 | MYR | 1.19 | 1.24 | 1.17 | 1.23 | 1.23 | +0.04 (+3.36%) | 538,200 |
3 May 2024 | MYR | 1.16 | 1.2 | 1.15 | 1.19 | 1.19 | +0.02 (+1.71%) | 390,800 |
2 May 2024 | MYR | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | +0.02 (+1.74%) | 59,100 |
30 Apr 2024 | MYR | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 70,300 |
29 Apr 2024 | MYR | 1.15 | 1.2 | 1.14 | 1.18 | 1.18 | +0.04 (+3.51%) | 482,700 |
26 Apr 2024 | MYR | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 170,000 |
25 Apr 2024 | MYR | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 51,300 |
24 Apr 2024 | MYR | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 301,800 |
23 Apr 2024 | MYR | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 368,700 |
22 Apr 2024 | MYR | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 172,600 |
19 Apr 2024 | MYR | 1.18 | 1.19 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 628,200 |
18 Apr 2024 | MYR | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | +0.03 (+2.63%) | 653,500 |
17 Apr 2024 | MYR | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | +0.01 (+0.88%) | 593,000 |
16 Apr 2024 | MYR | 1.2 | 1.23 | 1.13 | 1.13 | 1.13 | -0.07 (-5.83%) | 1,094,700 |
15 Apr 2024 | MYR | 1.21 | 1.23 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 900,500 |
12 Apr 2024 | MYR | 1.2 | 1.27 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 2,065,400 |
9 Apr 2024 | MYR | 1.22 | 1.23 | 1.18 | 1.2 | 1.2 | -0.03 (-2.44%) | 468,800 |
8 Apr 2024 | MYR | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 553,300 |
5 Apr 2024 | MYR | 1.2 | 1.28 | 1.19 | 1.24 | 1.24 | +0.05 (+4.20%) | 2,236,900 |
4 Apr 2024 | MYR | 1.2 | 1.21 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 244,200 |
3 Apr 2024 | MYR | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 287,100 |
2 Apr 2024 | MYR | 1.19 | 1.24 | 1.19 | 1.19 | 1.19 | +0.01 (+0.85%) | 676,600 |
1 Apr 2024 | MYR | 1.2 | 1.2 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 258,800 |
29 Mar 2024 | MYR | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 269,200 |
27 Mar 2024 | MYR | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -0.03 (-2.48%) | 448,700 |
26 Mar 2024 | MYR | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 542,400 |
25 Mar 2024 | MYR | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 109,600 |
22 Mar 2024 | MYR | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -0.06 (-4.69%) | 1,369,800 |
21 Mar 2024 | MYR | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -0.06 (-4.48%) | 931,200 |