Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2024 | MYR | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | +0.01 (+0.69%) | 3,266,700 |
24 Apr 2024 | MYR | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | +0.01 (+0.69%) | 1,792,800 |
23 Apr 2024 | MYR | 1.38 | 1.45 | 1.38 | 1.44 | 1.44 | +0.06 (+4.35%) | 2,034,000 |
22 Apr 2024 | MYR | 1.35 | 1.39 | 1.33 | 1.38 | 1.38 | +0.03 (+2.22%) | 4,175,400 |
19 Apr 2024 | MYR | 1.28 | 1.35 | 1.25 | 1.35 | 1.35 | +0.08 (+6.30%) | 10,597,500 |
18 Apr 2024 | MYR | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | +0.02 (+1.60%) | 574,800 |
17 Apr 2024 | MYR | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -0.04 (-3.10%) | 2,180,700 |
16 Apr 2024 | MYR | 1.34 | 1.34 | 1.26 | 1.29 | 1.29 | -0.05 (-3.73%) | 1,653,100 |
15 Apr 2024 | MYR | 1.33 | 1.36 | 1.31 | 1.34 | 1.34 | +0.04 (+3.08%) | 3,540,300 |
12 Apr 2024 | MYR | 1.3 | 1.36 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 4,285,500 |
9 Apr 2024 | MYR | 1.28 | 1.32 | 1.28 | 1.3 | 1.3 | +0.03 (+2.36%) | 2,635,300 |
8 Apr 2024 | MYR | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 1,351,200 |
5 Apr 2024 | MYR | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 3,133,800 |
4 Apr 2024 | MYR | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | +0.03 (+2.44%) | 2,438,000 |
3 Apr 2024 | MYR | 1.22 | 1.28 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 7,548,600 |
2 Apr 2024 | MYR | 1.25 | 1.28 | 1.21 | 1.22 | 1.22 | -0.04 (-3.17%) | 2,613,800 |
1 Apr 2024 | MYR | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 661,400 |
29 Mar 2024 | MYR | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | +0.06 (+4.92%) | 414,200 |
27 Mar 2024 | MYR | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 1,438,800 |
26 Mar 2024 | MYR | 1.26 | 1.28 | 1.22 | 1.22 | 1.22 | -0.05 (-3.94%) | 1,735,700 |
25 Mar 2024 | MYR | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | -0.02 (-1.55%) | 1,051,600 |
22 Mar 2024 | MYR | 1.3 | 1.3 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 574,700 |
21 Mar 2024 | MYR | 1.29 | 1.31 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,977,000 |
20 Mar 2024 | MYR | 1.22 | 1.3 | 1.22 | 1.29 | 1.29 | +0.09 (+7.50%) | 1,479,800 |
19 Mar 2024 | MYR | 1.2 | 1.24 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 1,736,500 |
18 Mar 2024 | MYR | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -0.06 (-4.72%) | 1,355,400 |
15 Mar 2024 | MYR | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | +0.03 (+2.42%) | 186,300 |
14 Mar 2024 | MYR | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 246,700 |
13 Mar 2024 | MYR | 1.23 | 1.26 | 1.21 | 1.26 | 1.26 | +0.03 (+2.44%) | 253,900 |
12 Mar 2024 | MYR | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 617,200 |