Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | MYR | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 61,800 |
15 May 2024 | MYR | 1.14 | 1.16 | 1.11 | 1.15 | 1.15 | +0.01 (+0.88%) | 336,900 |
14 May 2024 | MYR | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 1,022,700 |
13 May 2024 | MYR | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 1,209,400 |
10 May 2024 | MYR | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 1,995,400 |
9 May 2024 | MYR | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 838,800 |
8 May 2024 | MYR | 1.16 | 1.16 | 1.1 | 1.14 | 1.14 | -0.01 (-0.87%) | 2,868,300 |
7 May 2024 | MYR | 1.12 | 1.19 | 1.09 | 1.15 | 1.15 | +0.04 (+3.60%) | 4,664,900 |
6 May 2024 | MYR | 1.1 | 1.11 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 678,200 |
3 May 2024 | MYR | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 157,100 |
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 |