Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2024 | MYR | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 24,752,500 |
19 Apr 2024 | MYR | 1.03 | 1.05 | 0.985 | 1.01 | 1.01 | -0.02 (-1.94%) | 57,848,400 |
18 Apr 2024 | MYR | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 17,115,700 |
17 Apr 2024 | MYR | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 27,176,100 |
16 Apr 2024 | MYR | 1.1 | 1.1 | 1.01 | 1.04 | 1.04 | -0.06 (-5.45%) | 55,018,000 |
15 Apr 2024 | MYR | 1.15 | 1.15 | 1.07 | 1.1 | 1.1 | -0.07 (-5.98%) | 43,979,600 |
12 Apr 2024 | MYR | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | +0.02 (+1.74%) | 10,680,400 |
9 Apr 2024 | MYR | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 4,512,200 |
8 Apr 2024 | MYR | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 5,216,300 |
5 Apr 2024 | MYR | 1.14 | 1.15 | 1.1 | 1.13 | 1.13 | -0.01 (-0.88%) | 13,398,700 |
4 Apr 2024 | MYR | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 6,965,800 |
3 Apr 2024 | MYR | 1.12 | 1.16 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 9,294,700 |
2 Apr 2024 | MYR | 1.17 | 1.18 | 1.12 | 1.13 | 1.13 | -0.04 (-3.42%) | 13,925,700 |
1 Apr 2024 | MYR | 1.21 | 1.23 | 1.17 | 1.17 | 1.17 | -0.04 (-3.31%) | 12,369,500 |
29 Mar 2024 | MYR | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 11,906,300 |
27 Mar 2024 | MYR | 1.16 | 1.24 | 1.15 | 1.21 | 1.21 | +0.05 (+4.31%) | 32,723,200 |
26 Mar 2024 | MYR | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 11,231,300 |
25 Mar 2024 | MYR | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 12,947,200 |
22 Mar 2024 | MYR | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 14,923,700 |
21 Mar 2024 | MYR | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | +0.03 (+2.65%) | 24,771,000 |
20 Mar 2024 | MYR | 1.11 | 1.14 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 18,764,300 |
19 Mar 2024 | MYR | 1.08 | 1.12 | 1.06 | 1.1 | 1.1 | +0.03 (+2.80%) | 20,335,400 |
18 Mar 2024 | MYR | 1.05 | 1.09 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 17,646,300 |
15 Mar 2024 | MYR | 1.02 | 1.07 | 1 | 1.05 | 1.05 | +0.04 (+3.96%) | 21,652,400 |
14 Mar 2024 | MYR | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | +0.01 (+1%) | 11,759,800 |
13 Mar 2024 | MYR | 0.97 | 1.02 | 0.97 | 1 | 1 | +0.03 (+3.09%) | 20,691,600 |
12 Mar 2024 | MYR | 0.97 | 0.98 | 0.955 | 0.97 | 0.97 | +0.005 (+0.52%) | 8,513,400 |
11 Mar 2024 | MYR | 0.97 | 0.98 | 0.95 | 0.965 | 0.965 | -0.01 (-1.03%) | 10,160,200 |
8 Mar 2024 | MYR | 0.995 | 1.01 | 0.965 | 0.975 | 0.975 | -0.02 (-2.01%) | 11,949,600 |
7 Mar 2024 | MYR | 0.975 | 1.02 | 0.975 | 0.995 | 0.995 | +0.015 (+1.53%) | 9,285,400 |