Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | MYR | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 224,400 |
8 May 2024 | MYR | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 95,600 |
7 May 2024 | MYR | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 333,300 |
6 May 2024 | MYR | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 413,400 |
3 May 2024 | MYR | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | +0.02 (+1.39%) | 403,400 |
2 May 2024 | MYR | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | +0.03 (+2.13%) | 188,500 |
30 Apr 2024 | MYR | 1.42 | 1.43 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 231,200 |
29 Apr 2024 | MYR | 1.4 | 1.43 | 1.39 | 1.43 | 1.43 | +0.04 (+2.88%) | 856,100 |
26 Apr 2024 | MYR | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 74,700 |
25 Apr 2024 | MYR | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 152,500 |
24 Apr 2024 | MYR | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | +0.02 (+1.46%) | 173,800 |
23 Apr 2024 | MYR | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | +0.03 (+2.24%) | 183,100 |
22 Apr 2024 | MYR | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 190,300 |
19 Apr 2024 | MYR | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 155,200 |
18 Apr 2024 | MYR | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 114,500 |
17 Apr 2024 | MYR | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | +0.01 (+0.75%) | 172,900 |
16 Apr 2024 | MYR | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -0.03 (-2.19%) | 629,400 |
15 Apr 2024 | MYR | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 190,300 |
12 Apr 2024 | MYR | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 173,800 |
9 Apr 2024 | MYR | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 105,900 |
8 Apr 2024 | MYR | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 257,400 |
5 Apr 2024 | MYR | 1.39 | 1.4 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 163,200 |
4 Apr 2024 | MYR | 1.39 | 1.4 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 454,900 |
3 Apr 2024 | MYR | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 268,300 |
2 Apr 2024 | MYR | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 206,200 |
1 Apr 2024 | MYR | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | +0.02 (+1.49%) | 284,100 |
29 Mar 2024 | MYR | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 116,100 |
27 Mar 2024 | MYR | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 182,000 |
26 Mar 2024 | MYR | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 132,400 |
25 Mar 2024 | MYR | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 682,200 |