Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | MYR | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | +0.04 (+3.74%) | 10,915,600 |
25 Apr 2024 | MYR | 1.03 | 1.12 | 1.02 | 1.07 | 1.07 | +0.04 (+3.88%) | 25,710,100 |
24 Apr 2024 | MYR | 1.04 | 1.06 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 6,030,000 |
23 Apr 2024 | MYR | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 4,327,000 |
22 Apr 2024 | MYR | 0.99 | 1.06 | 0.99 | 1.03 | 1.03 | +0.045 (+4.57%) | 14,909,200 |
19 Apr 2024 | MYR | 1.01 | 1.03 | 0.955 | 0.985 | 0.985 | -0.025 (-2.48%) | 10,970,900 |
18 Apr 2024 | MYR | 1.05 | 1.1 | 0.995 | 1.01 | 1.01 | -0.07 (-6.48%) | 23,567,900 |
17 Apr 2024 | MYR | 0.875 | 1.1 | 0.875 | 1.08 | 1.08 | +0.195 (+22.03%) | 29,896,200 |
16 Apr 2024 | MYR | 0.895 | 0.895 | 0.85 | 0.885 | 0.885 | -0.01 (-1.12%) | 3,619,900 |
15 Apr 2024 | MYR | 0.945 | 0.945 | 0.89 | 0.895 | 0.895 | -0.055 (-5.79%) | 2,213,300 |
12 Apr 2024 | MYR | 0.93 | 0.975 | 0.92 | 0.95 | 0.95 | +0.015 (+1.60%) | 5,367,700 |
9 Apr 2024 | MYR | 0.93 | 0.945 | 0.915 | 0.935 | 0.935 | +0.005 (+0.54%) | 2,933,900 |
8 Apr 2024 | MYR | 0.925 | 0.94 | 0.915 | 0.93 | 0.93 | +0.005 (+0.54%) | 2,974,400 |
5 Apr 2024 | MYR | 0.875 | 0.95 | 0.875 | 0.925 | 0.925 | +0.045 (+5.11%) | 12,047,500 |
4 Apr 2024 | MYR | 0.88 | 0.885 | 0.865 | 0.88 | 0.88 | -0.005 (-0.56%) | 1,494,100 |
3 Apr 2024 | MYR | 0.88 | 0.89 | 0.87 | 0.885 | 0.885 | 0.0 (0.0%) | 2,879,300 |
2 Apr 2024 | MYR | 0.88 | 0.895 | 0.865 | 0.885 | 0.885 | +0.005 (+0.57%) | 3,792,300 |
1 Apr 2024 | MYR | 0.83 | 0.885 | 0.83 | 0.88 | 0.88 | +0.055 (+6.67%) | 10,257,100 |
29 Mar 2024 | MYR | 0.84 | 0.85 | 0.82 | 0.825 | 0.825 | -0.01 (-1.20%) | 1,875,200 |
27 Mar 2024 | MYR | 0.815 | 0.845 | 0.815 | 0.835 | 0.835 | +0.02 (+2.45%) | 5,183,600 |
26 Mar 2024 | MYR | 0.785 | 0.835 | 0.78 | 0.815 | 0.815 | +0.025 (+3.16%) | 6,611,900 |
25 Mar 2024 | MYR | 0.78 | 0.79 | 0.775 | 0.79 | 0.79 | +0.01 (+1.28%) | 1,067,200 |
22 Mar 2024 | MYR | 0.785 | 0.79 | 0.775 | 0.78 | 0.78 | 0.0 (0.0%) | 1,812,600 |
21 Mar 2024 | MYR | 0.795 | 0.795 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 2,705,500 |
20 Mar 2024 | MYR | 0.79 | 0.805 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 5,906,400 |
19 Mar 2024 | MYR | 0.8 | 0.805 | 0.785 | 0.79 | 0.79 | -0.01 (-1.25%) | 3,124,300 |
18 Mar 2024 | MYR | 0.805 | 0.805 | 0.78 | 0.8 | 0.8 | -0.005 (-0.62%) | 1,950,900 |
15 Mar 2024 | MYR | 0.785 | 0.815 | 0.78 | 0.805 | 0.805 | +0.025 (+3.21%) | 2,900,500 |
14 Mar 2024 | MYR | 0.785 | 0.795 | 0.775 | 0.78 | 0.78 | -0.01 (-1.27%) | 2,591,400 |
13 Mar 2024 | MYR | 0.76 | 0.795 | 0.76 | 0.79 | 0.79 | +0.02 (+2.60%) | 5,146,100 |