Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | MYR | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 63,400 |
16 May 2024 | MYR | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 270,500 |
15 May 2024 | MYR | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 48,400 |
14 May 2024 | MYR | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 165,800 |
13 May 2024 | MYR | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 152,100 |
10 May 2024 | MYR | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 22,900 |
9 May 2024 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
8 May 2024 | MYR | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 3,405,000 |
7 May 2024 | MYR | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 50,500 |
6 May 2024 | MYR | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 163,500 |
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 |