Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | MYR | 1.35 | 1.37 | 1.32 | 1.37 | 1.37 | +0.04 (+3.01%) | 991,200 |
7 May 2024 | MYR | 1.33 | 1.34 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 1,294,700 |
6 May 2024 | MYR | 1.3 | 1.35 | 1.29 | 1.32 | 1.32 | +0.02 (+1.54%) | 1,065,400 |
3 May 2024 | MYR | 1.26 | 1.32 | 1.26 | 1.3 | 1.3 | +0.03 (+2.36%) | 979,400 |
2 May 2024 | MYR | 1.21 | 1.29 | 1.2 | 1.27 | 1.27 | +0.06 (+4.96%) | 1,276,700 |
30 Apr 2024 | MYR | 1.19 | 1.21 | 1.16 | 1.21 | 1.21 | +0.03 (+2.54%) | 867,700 |
29 Apr 2024 | MYR | 1.15 | 1.19 | 1.14 | 1.18 | 1.18 | +0.03 (+2.61%) | 772,900 |
26 Apr 2024 | MYR | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | +0.04 (+3.60%) | 1,062,100 |
25 Apr 2024 | MYR | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 604,400 |
24 Apr 2024 | MYR | 1.11 | 1.12 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 1,200,400 |
23 Apr 2024 | MYR | 1.08 | 1.11 | 1.08 | 1.1 | 1.1 | +0.03 (+2.80%) | 1,621,600 |
22 Apr 2024 | MYR | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | +0.06 (+5.94%) | 350,100 |
19 Apr 2024 | MYR | 1.05 | 1.09 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 1,497,100 |
18 Apr 2024 | MYR | 1.01 | 1.03 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 379,400 |
17 Apr 2024 | MYR | 0.99 | 1.02 | 0.97 | 1.02 | 1.02 | +0.03 (+3.03%) | 537,800 |
16 Apr 2024 | MYR | 0.995 | 0.995 | 0.965 | 0.99 | 0.99 | -0.02 (-1.98%) | 697,200 |
15 Apr 2024 | MYR | 1.02 | 1.02 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 364,700 |
12 Apr 2024 | MYR | 1.01 | 1.04 | 1 | 1.04 | 1.04 | +0.02 (+1.96%) | 272,900 |
9 Apr 2024 | MYR | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 133,000 |
8 Apr 2024 | MYR | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 158,400 |
5 Apr 2024 | MYR | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 248,700 |
4 Apr 2024 | MYR | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 354,400 |
3 Apr 2024 | MYR | 0.98 | 1.05 | 0.98 | 1.03 | 1.03 | +0.04 (+4.04%) | 748,300 |
2 Apr 2024 | MYR | 0.995 | 0.995 | 0.975 | 0.99 | 0.99 | +0.01 (+1.02%) | 114,400 |
1 Apr 2024 | MYR | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 305,900 |
29 Mar 2024 | MYR | 0.98 | 0.99 | 0.975 | 0.99 | 0.99 | +0.005 (+0.51%) | 249,100 |
27 Mar 2024 | MYR | 1 | 1 | 0.98 | 0.985 | 0.985 | -0.01 (-1.01%) | 187,400 |
26 Mar 2024 | MYR | 0.99 | 0.995 | 0.975 | 0.995 | 0.995 | +0.01 (+1.02%) | 422,700 |
25 Mar 2024 | MYR | 0.98 | 0.985 | 0.975 | 0.985 | 0.985 | +0.01 (+1.03%) | 396,300 |
22 Mar 2024 | MYR | 0.98 | 0.99 | 0.965 | 0.975 | 0.975 | -0.005 (-0.51%) | 261,100 |