Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | MYR | 1.06 | 1.07 | 0.97 | 0.97 | 0.97 | +0.03 (+3.19%) | 34,899,900 |
29 Apr 2024 | MYR | 0.96 | 0.975 | 0.935 | 0.94 | 0.94 | -0.02 (-2.08%) | 7,270,600 |
26 Apr 2024 | MYR | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.02 (-2.04%) | 6,914,300 |
25 Apr 2024 | MYR | 0.975 | 0.995 | 0.975 | 0.98 | 0.98 | +0.005 (+0.51%) | 9,585,800 |
24 Apr 2024 | MYR | 0.98 | 0.995 | 0.97 | 0.975 | 0.975 | -0.005 (-0.51%) | 5,933,200 |
23 Apr 2024 | MYR | 1 | 1.01 | 0.975 | 0.98 | 0.98 | -0.02 (-2%) | 8,683,000 |
22 Apr 2024 | MYR | 0.995 | 1.02 | 0.97 | 1 | 1 | +0.005 (+0.50%) | 17,173,600 |
19 Apr 2024 | MYR | 1.02 | 1.02 | 0.985 | 0.995 | 0.995 | -0.025 (-2.45%) | 8,185,200 |
18 Apr 2024 | MYR | 0.995 | 1.03 | 0.995 | 1.02 | 1.02 | +0.01 (+0.99%) | 4,976,000 |
17 Apr 2024 | MYR | 0.975 | 1.02 | 0.975 | 1.01 | 1.01 | +0.045 (+4.66%) | 17,403,900 |
16 Apr 2024 | MYR | 0.985 | 0.985 | 0.96 | 0.965 | 0.965 | -0.02 (-2.03%) | 5,462,100 |
15 Apr 2024 | MYR | 0.98 | 1.02 | 0.95 | 0.985 | 0.985 | -0.005 (-0.51%) | 12,916,700 |
12 Apr 2024 | MYR | 0.97 | 1 | 0.96 | 0.99 | 0.99 | +0.015 (+1.54%) | 8,758,100 |
9 Apr 2024 | MYR | 0.91 | 0.985 | 0.9 | 0.975 | 0.975 | +0.065 (+7.14%) | 21,780,900 |
8 Apr 2024 | MYR | 0.915 | 0.93 | 0.85 | 0.91 | 0.91 | -0.005 (-0.55%) | 11,208,000 |
5 Apr 2024 | MYR | 0.915 | 0.93 | 0.91 | 0.915 | 0.915 | 0.0 (0.0%) | 3,710,800 |
4 Apr 2024 | MYR | 0.92 | 0.925 | 0.91 | 0.915 | 0.915 | 0.0 (0.0%) | 7,387,100 |
3 Apr 2024 | MYR | 0.92 | 0.93 | 0.91 | 0.915 | 0.915 | -0.01 (-1.08%) | 2,672,600 |
2 Apr 2024 | MYR | 0.905 | 0.93 | 0.905 | 0.925 | 0.925 | +0.015 (+1.65%) | 3,362,300 |
1 Apr 2024 | MYR | 0.905 | 0.95 | 0.9 | 0.91 | 0.91 | -0.005 (-0.55%) | 9,001,900 |
29 Mar 2024 | MYR | 0.91 | 0.93 | 0.91 | 0.915 | 0.915 | +0.005 (+0.55%) | 2,982,900 |
27 Mar 2024 | MYR | 0.925 | 0.925 | 0.905 | 0.91 | 0.91 | -0.02 (-2.15%) | 4,981,200 |
26 Mar 2024 | MYR | 0.915 | 0.955 | 0.915 | 0.93 | 0.93 | +0.015 (+1.64%) | 15,018,000 |
25 Mar 2024 | MYR | 0.935 | 0.94 | 0.9 | 0.915 | 0.915 | -0.01 (-1.08%) | 6,217,700 |
22 Mar 2024 | MYR | 0.81 | 0.99 | 0.81 | 0.925 | 0.925 | +0.115 (+14.20%) | 21,163,300 |
21 Mar 2024 | MYR | 0.805 | 0.815 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 2,203,300 |
20 Mar 2024 | MYR | 0.81 | 0.815 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 1,004,200 |
19 Mar 2024 | MYR | 0.81 | 0.81 | 0.805 | 0.81 | 0.81 | -0.005 (-0.61%) | 2,129,500 |
18 Mar 2024 | MYR | 0.815 | 0.815 | 0.805 | 0.815 | 0.815 | +0.005 (+0.62%) | 1,234,400 |
15 Mar 2024 | MYR | 0.82 | 0.82 | 0.805 | 0.81 | 0.81 | -0.015 (-1.82%) | 2,813,900 |