Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | MYR | 1.09 | 1.14 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 2,053,900 |
30 Apr 2024 | MYR | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 251,900 |
29 Apr 2024 | MYR | 1.11 | 1.13 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 606,100 |
26 Apr 2024 | MYR | 1.09 | 1.12 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 971,300 |
25 Apr 2024 | MYR | 1.05 | 1.12 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 648,800 |
24 Apr 2024 | MYR | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | +0.05 (+4.85%) | 394,400 |
23 Apr 2024 | MYR | 1.09 | 1.1 | 1.03 | 1.03 | 1.03 | -0.07 (-6.36%) | 654,600 |
22 Apr 2024 | MYR | 1.06 | 1.13 | 1.06 | 1.1 | 1.1 | +0.03 (+2.80%) | 1,035,600 |
19 Apr 2024 | MYR | 1.06 | 1.13 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 1,689,800 |
18 Apr 2024 | MYR | 0.985 | 1.1 | 0.985 | 1.06 | 1.06 | +0.075 (+7.61%) | 1,972,900 |
17 Apr 2024 | MYR | 0.985 | 0.99 | 0.96 | 0.985 | 0.985 | +0.025 (+2.60%) | 217,200 |
16 Apr 2024 | MYR | 0.985 | 0.985 | 0.955 | 0.96 | 0.96 | -0.02 (-2.04%) | 353,300 |
15 Apr 2024 | MYR | 0.97 | 1 | 0.96 | 0.98 | 0.98 | +0.02 (+2.08%) | 552,100 |
12 Apr 2024 | MYR | 0.965 | 0.975 | 0.95 | 0.96 | 0.96 | -0.005 (-0.52%) | 114,000 |
9 Apr 2024 | MYR | 0.97 | 0.97 | 0.945 | 0.965 | 0.965 | +0.01 (+1.05%) | 75,000 |
8 Apr 2024 | MYR | 0.935 | 0.97 | 0.93 | 0.955 | 0.955 | +0.015 (+1.60%) | 164,700 |
5 Apr 2024 | MYR | 0.965 | 0.98 | 0.92 | 0.94 | 0.94 | -0.025 (-2.59%) | 124,500 |
4 Apr 2024 | MYR | 0.955 | 0.97 | 0.95 | 0.965 | 0.965 | +0.015 (+1.58%) | 186,700 |
3 Apr 2024 | MYR | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -0.02 (-2.06%) | 34,100 |
2 Apr 2024 | MYR | 0.915 | 1.01 | 0.915 | 0.97 | 0.97 | +0.06 (+6.59%) | 322,000 |
1 Apr 2024 | MYR | 0.915 | 0.915 | 0.91 | 0.91 | 0.91 | -0.005 (-0.55%) | 207,400 |
29 Mar 2024 | MYR | 0.905 | 0.915 | 0.905 | 0.915 | 0.915 | +0.005 (+0.55%) | 70,900 |
27 Mar 2024 | MYR | 0.91 | 0.92 | 0.905 | 0.91 | 0.91 | +0.005 (+0.55%) | 76,800 |
26 Mar 2024 | MYR | 0.91 | 0.91 | 0.905 | 0.905 | 0.905 | -0.015 (-1.63%) | 141,100 |
25 Mar 2024 | MYR | 0.9 | 0.92 | 0.895 | 0.92 | 0.92 | +0.02 (+2.22%) | 56,300 |
22 Mar 2024 | MYR | 0.905 | 0.905 | 0.895 | 0.9 | 0.9 | -0.005 (-0.55%) | 156,000 |
21 Mar 2024 | MYR | 0.935 | 0.935 | 0.905 | 0.905 | 0.905 | -0.02 (-2.16%) | 102,200 |
20 Mar 2024 | MYR | 0.925 | 0.925 | 0.92 | 0.925 | 0.925 | 0.0 (0.0%) | 29,100 |
19 Mar 2024 | MYR | 0.87 | 0.935 | 0.87 | 0.925 | 0.925 | +0.07 (+8.19%) | 532,900 |
18 Mar 2024 | MYR | 0.85 | 0.86 | 0.85 | 0.855 | 0.855 | -0.005 (-0.58%) | 41,000 |