Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2024 | MYR | 0.665 | 0.675 | 0.66 | 0.67 | 0.67 | +0.005 (+0.75%) | 975,000 |
23 Apr 2024 | MYR | 0.655 | 0.665 | 0.65 | 0.665 | 0.665 | +0.005 (+0.76%) | 967,300 |
22 Apr 2024 | MYR | 0.64 | 0.66 | 0.625 | 0.66 | 0.66 | +0.02 (+3.13%) | 1,415,900 |
19 Apr 2024 | MYR | 0.665 | 0.665 | 0.63 | 0.64 | 0.64 | -0.025 (-3.76%) | 3,429,300 |
18 Apr 2024 | MYR | 0.68 | 0.685 | 0.665 | 0.665 | 0.665 | -0.015 (-2.21%) | 2,797,000 |
17 Apr 2024 | MYR | 0.67 | 0.685 | 0.655 | 0.68 | 0.68 | +0.01 (+1.49%) | 2,397,900 |
16 Apr 2024 | MYR | 0.7 | 0.7 | 0.65 | 0.67 | 0.67 | -0.035 (-4.96%) | 4,845,000 |
15 Apr 2024 | MYR | 0.73 | 0.73 | 0.7 | 0.705 | 0.705 | -0.03 (-4.08%) | 4,560,100 |
12 Apr 2024 | MYR | 0.74 | 0.74 | 0.73 | 0.735 | 0.735 | 0.0 (0.0%) | 2,129,500 |
9 Apr 2024 | MYR | 0.745 | 0.745 | 0.735 | 0.735 | 0.735 | -0.01 (-1.34%) | 1,887,800 |
8 Apr 2024 | MYR | 0.725 | 0.745 | 0.72 | 0.745 | 0.745 | +0.02 (+2.76%) | 4,209,500 |
5 Apr 2024 | MYR | 0.725 | 0.74 | 0.71 | 0.725 | 0.725 | -0.025 (-3.33%) | 5,477,900 |
4 Apr 2024 | MYR | 0.755 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 9,672,800 |
3 Apr 2024 | MYR | 0.73 | 0.755 | 0.72 | 0.75 | 0.75 | +0.025 (+3.45%) | 6,481,200 |
2 Apr 2024 | MYR | 0.73 | 0.745 | 0.72 | 0.725 | 0.725 | 0.0 (0.0%) | 3,643,500 |
1 Apr 2024 | MYR | 0.73 | 0.74 | 0.72 | 0.725 | 0.725 | -0.005 (-0.68%) | 3,787,900 |
29 Mar 2024 | MYR | 0.735 | 0.74 | 0.725 | 0.73 | 0.73 | -0.005 (-0.68%) | 895,300 |
27 Mar 2024 | MYR | 0.73 | 0.745 | 0.725 | 0.735 | 0.735 | +0.005 (+0.68%) | 2,890,600 |
26 Mar 2024 | MYR | 0.725 | 0.755 | 0.72 | 0.73 | 0.73 | +0.005 (+0.69%) | 8,565,600 |
25 Mar 2024 | MYR | 0.715 | 0.735 | 0.71 | 0.725 | 0.725 | +0.01 (+1.40%) | 3,150,200 |
22 Mar 2024 | MYR | 0.72 | 0.735 | 0.715 | 0.715 | 0.715 | -0.01 (-1.38%) | 2,821,000 |
21 Mar 2024 | MYR | 0.73 | 0.74 | 0.715 | 0.725 | 0.725 | 0.0 (0.0%) | 6,394,000 |
20 Mar 2024 | MYR | 0.725 | 0.74 | 0.715 | 0.725 | 0.725 | -0.005 (-0.68%) | 3,895,800 |
19 Mar 2024 | MYR | 0.76 | 0.765 | 0.72 | 0.73 | 0.73 | -0.025 (-3.31%) | 5,986,300 |
18 Mar 2024 | MYR | 0.76 | 0.775 | 0.755 | 0.755 | 0.755 | -0.005 (-0.66%) | 2,943,400 |
15 Mar 2024 | MYR | 0.755 | 0.765 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 3,233,400 |
14 Mar 2024 | MYR | 0.76 | 0.78 | 0.745 | 0.75 | 0.75 | -0.015 (-1.96%) | 6,428,900 |
13 Mar 2024 | MYR | 0.78 | 0.785 | 0.76 | 0.765 | 0.765 | -0.01 (-1.29%) | 3,732,000 |
12 Mar 2024 | MYR | 0.765 | 0.8 | 0.755 | 0.775 | 0.775 | +0.015 (+1.97%) | 9,112,700 |
11 Mar 2024 | MYR | 0.76 | 0.78 | 0.74 | 0.76 | 0.76 | +0.005 (+0.66%) | 4,324,300 |