Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2024 | MYR | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 1,480,800 |
17 Apr 2024 | MYR | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 1,671,700 |
16 Apr 2024 | MYR | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 2,389,100 |
15 Apr 2024 | MYR | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 820,500 |
12 Apr 2024 | MYR | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 675,400 |
9 Apr 2024 | MYR | 1.54 | 1.56 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 5,910,100 |
8 Apr 2024 | MYR | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 3,485,100 |
5 Apr 2024 | MYR | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 3,339,800 |
4 Apr 2024 | MYR | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 1,127,200 |
3 Apr 2024 | MYR | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 503,300 |
2 Apr 2024 | MYR | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 969,000 |
1 Apr 2024 | MYR | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 1,096,700 |
29 Mar 2024 | MYR | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 405,800 |
27 Mar 2024 | MYR | 1.51 | 1.52 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 2,966,100 |
26 Mar 2024 | MYR | 1.51 | 1.51 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 1,417,600 |
25 Mar 2024 | MYR | 1.51 | 1.52 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 1,164,600 |
22 Mar 2024 | MYR | 1.5 | 1.51 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 3,325,400 |
21 Mar 2024 | MYR | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 7,584,200 |
20 Mar 2024 | MYR | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 1,526,800 |
19 Mar 2024 | MYR | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 491,800 |
18 Mar 2024 | MYR | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 871,800 |
15 Mar 2024 | MYR | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 2,768,700 |
14 Mar 2024 | MYR | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 667,000 |
13 Mar 2024 | MYR | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 827,000 |
12 Mar 2024 | MYR | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 518,200 |
11 Mar 2024 | MYR | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 841,800 |
8 Mar 2024 | MYR | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 863,400 |
7 Mar 2024 | MYR | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 262,100 |
6 Mar 2024 | MYR | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 809,600 |
5 Mar 2024 | MYR | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 916,000 |