Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | MYR | 1.52 | 1.52 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 749,500 |
8 May 2024 | MYR | 1.51 | 1.52 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 872,100 |
7 May 2024 | MYR | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 2,097,000 |
6 May 2024 | MYR | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | +0.05 (+3.47%) | 1,396,300 |
3 May 2024 | MYR | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 783,300 |
2 May 2024 | MYR | 1.46 | 1.48 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 811,600 |
30 Apr 2024 | MYR | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 610,200 |
29 Apr 2024 | MYR | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | +0.03 (+2.08%) | 948,500 |
26 Apr 2024 | MYR | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 671,400 |
25 Apr 2024 | MYR | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 679,500 |
24 Apr 2024 | MYR | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | +0.02 (+1.40%) | 1,438,000 |
23 Apr 2024 | MYR | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 1,626,200 |
22 Apr 2024 | MYR | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | -0.03 (-2.03%) | 986,800 |
19 Apr 2024 | MYR | 1.5 | 1.5 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 1,101,800 |
18 Apr 2024 | MYR | 1.49 | 1.5 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 302,200 |
17 Apr 2024 | MYR | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | +0.02 (+1.36%) | 920,600 |
16 Apr 2024 | MYR | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 2,692,200 |
15 Apr 2024 | MYR | 1.52 | 1.52 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 2,043,400 |
12 Apr 2024 | MYR | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 1,289,200 |
9 Apr 2024 | MYR | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 1,331,100 |
8 Apr 2024 | MYR | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 1,402,700 |
5 Apr 2024 | MYR | 1.48 | 1.53 | 1.47 | 1.52 | 1.52 | +0.04 (+2.70%) | 3,461,700 |
4 Apr 2024 | MYR | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 719,200 |
3 Apr 2024 | MYR | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 1,371,700 |
2 Apr 2024 | MYR | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 2,093,200 |
1 Apr 2024 | MYR | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 485,700 |
29 Mar 2024 | MYR | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 778,300 |
27 Mar 2024 | MYR | 1.5 | 1.5 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 2,204,500 |
26 Mar 2024 | MYR | 1.48 | 1.5 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 987,600 |
25 Mar 2024 | MYR | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 242,100 |