Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | MYR | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 312,500 |
9 May 2024 | MYR | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 120,700 |
8 May 2024 | MYR | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 382,300 |
7 May 2024 | MYR | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 361,300 |
6 May 2024 | MYR | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 255,100 |
3 May 2024 | MYR | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -0.03 (-2.01%) | 114,700 |
2 May 2024 | MYR | 1.45 | 1.49 | 1.44 | 1.49 | 1.49 | +0.03 (+2.05%) | 330,700 |
30 Apr 2024 | MYR | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 518,900 |
29 Apr 2024 | MYR | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 89,000 |
26 Apr 2024 | MYR | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 156,500 |
25 Apr 2024 | MYR | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 349,100 |
24 Apr 2024 | MYR | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 357,700 |
23 Apr 2024 | MYR | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 307,300 |
22 Apr 2024 | MYR | 1.43 | 1.49 | 1.43 | 1.48 | 1.48 | +0.04 (+2.78%) | 473,700 |
19 Apr 2024 | MYR | 1.39 | 1.46 | 1.37 | 1.44 | 1.44 | +0.05 (+3.60%) | 1,513,800 |
18 Apr 2024 | MYR | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | +0.03 (+2.21%) | 146,800 |
17 Apr 2024 | MYR | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 501,800 |
16 Apr 2024 | MYR | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 593,800 |
15 Apr 2024 | MYR | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 123,300 |
12 Apr 2024 | MYR | 1.37 | 1.4 | 1.34 | 1.39 | 1.39 | +0.01 (+0.72%) | 393,500 |
9 Apr 2024 | MYR | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 112,900 |
8 Apr 2024 | MYR | 1.37 | 1.41 | 1.36 | 1.38 | 1.38 | -0.04 (-2.82%) | 376,100 |
5 Apr 2024 | MYR | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 271,200 |
4 Apr 2024 | MYR | 1.42 | 1.43 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 179,700 |
3 Apr 2024 | MYR | 1.4 | 1.42 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 274,600 |
2 Apr 2024 | MYR | 1.34 | 1.4 | 1.34 | 1.4 | 1.4 | +0.04 (+2.94%) | 642,300 |
1 Apr 2024 | MYR | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | +0.03 (+2.26%) | 623,400 |
29 Mar 2024 | MYR | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -0.04 (-2.92%) | 338,800 |
27 Mar 2024 | MYR | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 168,700 |
26 Mar 2024 | MYR | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | +0.02 (+1.46%) | 147,000 |