Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | MYR | 1 | 1.01 | 0.995 | 1 | 1 | 0.0 (0.0%) | 334,200 |
8 May 2024 | MYR | 1.03 | 1.03 | 0.995 | 1 | 1 | -0.03 (-2.91%) | 1,402,100 |
7 May 2024 | MYR | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 725,600 |
6 May 2024 | MYR | 1 | 1.04 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 1,786,500 |
3 May 2024 | MYR | 1.01 | 1.02 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 1,004,000 |
2 May 2024 | MYR | 1.01 | 1.02 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 760,400 |
30 Apr 2024 | MYR | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 629,200 |
29 Apr 2024 | MYR | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 877,200 |
26 Apr 2024 | MYR | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | +0.03 (+2.97%) | 2,121,800 |
25 Apr 2024 | MYR | 1.02 | 1.02 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 1,563,500 |
24 Apr 2024 | MYR | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 1,376,800 |
23 Apr 2024 | MYR | 1.04 | 1.04 | 1 | 1.01 | 1.01 | -0.06 (-5.61%) | 4,876,600 |
22 Apr 2024 | MYR | 1.1 | 1.1 | 1.06 | 1.07 | 1.07 | -0.03 (-2.73%) | 2,945,800 |
19 Apr 2024 | MYR | 1.08 | 1.15 | 1.06 | 1.1 | 1.1 | +0.01 (+0.92%) | 10,327,800 |
18 Apr 2024 | MYR | 1.08 | 1.09 | 1.04 | 1.09 | 1.09 | +0.01 (+0.93%) | 2,853,500 |
17 Apr 2024 | MYR | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 1,621,000 |
16 Apr 2024 | MYR | 1.09 | 1.11 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 4,843,900 |
15 Apr 2024 | MYR | 1.14 | 1.14 | 1.06 | 1.06 | 1.06 | -0.07 (-6.19%) | 5,616,100 |
12 Apr 2024 | MYR | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | +0.02 (+1.80%) | 7,395,500 |
9 Apr 2024 | MYR | 1.12 | 1.15 | 1.08 | 1.11 | 1.11 | +0.03 (+2.78%) | 12,449,800 |
8 Apr 2024 | MYR | 0.96 | 1.08 | 0.96 | 1.08 | 1.08 | +0.135 (+14.29%) | 8,908,100 |
5 Apr 2024 | MYR | 0.95 | 0.95 | 0.94 | 0.945 | 0.945 | 0.0 (0.0%) | 582,100 |
4 Apr 2024 | MYR | 0.955 | 0.96 | 0.945 | 0.945 | 0.945 | -0.005 (-0.53%) | 847,000 |
3 Apr 2024 | MYR | 0.95 | 0.965 | 0.95 | 0.95 | 0.95 | +0.005 (+0.53%) | 2,605,700 |
2 Apr 2024 | MYR | 0.94 | 0.945 | 0.93 | 0.945 | 0.945 | +0.015 (+1.61%) | 1,093,200 |
1 Apr 2024 | MYR | 0.945 | 0.945 | 0.925 | 0.93 | 0.93 | 0.0 (0.0%) | 1,622,300 |
29 Mar 2024 | MYR | 0.935 | 0.95 | 0.925 | 0.93 | 0.93 | +0.02 (+2.20%) | 2,306,400 |
27 Mar 2024 | MYR | 0.915 | 0.915 | 0.905 | 0.91 | 0.91 | -0.005 (-0.55%) | 549,900 |
26 Mar 2024 | MYR | 0.91 | 0.915 | 0.9 | 0.915 | 0.915 | +0.005 (+0.55%) | 396,400 |
25 Mar 2024 | MYR | 0.905 | 0.92 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 535,100 |