Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
20 Mar 2024 | MYR | 1.32 | 1.37 | 1.31 | 1.34 | 1.34 | +0.03 (+2.29%) | 878,900 |
19 Mar 2024 | MYR | 1.33 | 1.34 | 1.29 | 1.31 | 1.31 | -0.03 (-2.24%) | 589,300 |
18 Mar 2024 | MYR | 1.25 | 1.36 | 1.23 | 1.34 | 1.34 | +0.09 (+7.20%) | 3,042,900 |
15 Mar 2024 | MYR | 1.24 | 1.28 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 534,400 |
14 Mar 2024 | MYR | 1.27 | 1.28 | 1.23 | 1.24 | 1.24 | -0.04 (-3.13%) | 872,700 |
13 Mar 2024 | MYR | 1.23 | 1.3 | 1.21 | 1.28 | 1.28 | +0.05 (+4.07%) | 1,387,500 |
12 Mar 2024 | MYR | 1.29 | 1.29 | 1.22 | 1.23 | 1.23 | -0.06 (-4.65%) | 971,400 |
11 Mar 2024 | MYR | 1.17 | 1.31 | 1.17 | 1.29 | 1.29 | +0.11 (+9.32%) | 4,426,500 |
8 Mar 2024 | MYR | 1.15 | 1.19 | 1.13 | 1.18 | 1.18 | +0.03 (+2.61%) | 699,400 |
7 Mar 2024 | MYR | 1.19 | 1.21 | 1.13 | 1.15 | 1.15 | -0.03 (-2.54%) | 975,100 |
6 Mar 2024 | MYR | 1.08 | 1.21 | 1.07 | 1.18 | 1.18 | +0.07 (+6.31%) | 3,646,100 |
5 Mar 2024 | MYR | 1.11 | 1.13 | 1.07 | 1.11 | 1.11 | +0.02 (+1.83%) | 1,296,200 |