Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | MYR | 1.08 | 1.1 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,669,200 |
3 May 2024 | MYR | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 1,024,500 |
2 May 2024 | MYR | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 756,300 |
30 Apr 2024 | MYR | 1.09 | 1.1 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 2,110,600 |
29 Apr 2024 | MYR | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | +0.02 (+1.87%) | 1,707,100 |
26 Apr 2024 | MYR | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | +0.03 (+2.88%) | 3,193,800 |
25 Apr 2024 | MYR | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 1,091,300 |
24 Apr 2024 | MYR | 1 | 1.05 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 1,555,800 |
23 Apr 2024 | MYR | 1.01 | 1.02 | 1 | 1 | 1 | -0.01 (-0.99%) | 1,443,300 |
22 Apr 2024 | MYR | 1 | 1.03 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 902,900 |
19 Apr 2024 | MYR | 1.04 | 1.04 | 0.995 | 1 | 1 | -0.04 (-3.85%) | 2,262,400 |
18 Apr 2024 | MYR | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 1,459,700 |
17 Apr 2024 | MYR | 1 | 1.07 | 0.995 | 1.06 | 1.06 | +0.06 (+6%) | 2,317,400 |
16 Apr 2024 | MYR | 1.02 | 1.03 | 0.98 | 1 | 1 | -0.02 (-1.96%) | 2,156,300 |
15 Apr 2024 | MYR | 1 | 1.03 | 0.99 | 1.02 | 1.02 | +0.02 (+2%) | 6,428,800 |
12 Apr 2024 | MYR | 1 | 1.01 | 0.995 | 1 | 1 | +0.005 (+0.50%) | 6,989,400 |
9 Apr 2024 | MYR | 1 | 1 | 0.99 | 0.995 | 0.995 | -0.005 (-0.50%) | 5,760,300 |
8 Apr 2024 | MYR | 1 | 1 | 0.99 | 1 | 1 | +0.005 (+0.50%) | 4,686,500 |
5 Apr 2024 | MYR | 0.99 | 1 | 0.98 | 0.995 | 0.995 | 0.0 (0.0%) | 4,640,100 |
4 Apr 2024 | MYR | 0.965 | 1 | 0.965 | 0.995 | 0.995 | +0.035 (+3.65%) | 3,937,000 |
3 Apr 2024 | MYR | 0.945 | 0.96 | 0.945 | 0.96 | 0.96 | +0.015 (+1.59%) | 1,729,300 |
2 Apr 2024 | MYR | 0.945 | 0.95 | 0.94 | 0.945 | 0.945 | +0.005 (+0.53%) | 1,159,600 |
1 Apr 2024 | MYR | 0.945 | 0.95 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 398,600 |
29 Mar 2024 | MYR | 0.95 | 0.955 | 0.94 | 0.94 | 0.94 | -0.005 (-0.53%) | 568,400 |
27 Mar 2024 | MYR | 0.94 | 0.95 | 0.935 | 0.945 | 0.945 | +0.005 (+0.53%) | 1,113,500 |
26 Mar 2024 | MYR | 0.935 | 0.945 | 0.935 | 0.94 | 0.94 | +0.005 (+0.53%) | 555,900 |
25 Mar 2024 | MYR | 0.945 | 0.95 | 0.935 | 0.935 | 0.935 | -0.01 (-1.06%) | 386,900 |
22 Mar 2024 | MYR | 0.94 | 0.95 | 0.94 | 0.945 | 0.945 | +0.005 (+0.53%) | 124,400 |
21 Mar 2024 | MYR | 0.945 | 0.945 | 0.935 | 0.94 | 0.94 | 0.0 (0.0%) | 550,700 |
20 Mar 2024 | MYR | 0.945 | 0.945 | 0.935 | 0.94 | 0.94 | +0.005 (+0.53%) | 229,000 |