Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | MYR | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 1,321,000 |
2 May 2024 | MYR | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 7,700 |
30 Apr 2024 | MYR | 1.14 | 1.19 | 1.13 | 1.18 | 1.18 | +0.02 (+1.72%) | 46,000 |
29 Apr 2024 | MYR | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 2,400 |
26 Apr 2024 | MYR | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 51,800 |
25 Apr 2024 | MYR | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 6,200 |
24 Apr 2024 | MYR | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 3,500 |
23 Apr 2024 | MYR | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 1,499,500 |
22 Apr 2024 | MYR | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 23,800 |
19 Apr 2024 | MYR | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 4,200 |
18 Apr 2024 | MYR | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 38,700 |
17 Apr 2024 | MYR | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 39,200 |
16 Apr 2024 | MYR | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 3,763,500 |
15 Apr 2024 | MYR | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 98,500 |
12 Apr 2024 | MYR | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 89,100 |
9 Apr 2024 | MYR | 1.19 | 1.19 | 1.13 | 1.18 | 1.18 | 0.0 (0.0%) | 428,700 |
8 Apr 2024 | MYR | 1.18 | 1.18 | 1.13 | 1.18 | 1.18 | 0.0 (0.0%) | 301,500 |
5 Apr 2024 | MYR | 1.2 | 1.2 | 1.18 | 1.18 | 1.18 | -0.03 (-2.48%) | 241,800 |
4 Apr 2024 | MYR | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -0.01 (-0.82%) | 377,800 |
3 Apr 2024 | MYR | 1.2 | 1.22 | 1.18 | 1.22 | 1.22 | +0.01 (+0.83%) | 295,700 |
2 Apr 2024 | MYR | 1.21 | 1.24 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 3,778,100 |
1 Apr 2024 | MYR | 1.3 | 1.3 | 1.2 | 1.21 | 1.21 | -0.11 (-8.33%) | 338,500 |
29 Mar 2024 | MYR | 1.33 | 1.35 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 698,500 |
27 Mar 2024 | MYR | 1.32 | 1.34 | 1.3 | 1.34 | 1.34 | +0.02 (+1.52%) | 85,600 |
26 Mar 2024 | MYR | 1.28 | 1.32 | 1.26 | 1.32 | 1.32 | +0.03 (+2.33%) | 268,500 |
25 Mar 2024 | MYR | 1.26 | 1.3 | 1.26 | 1.29 | 1.29 | +0.12 (+10.26%) | 245,200 |
22 Mar 2024 | MYR | 1.11 | 1.23 | 1.11 | 1.17 | 1.17 | +0.04 (+3.54%) | 412,500 |
21 Mar 2024 | MYR | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 100,800 |
20 Mar 2024 | MYR | 1.11 | 1.13 | 1.09 | 1.13 | 1.13 | -0.02 (-1.74%) | 879,100 |
19 Mar 2024 | MYR | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 363,600 |