Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | MYR | 1.09 | 1.11 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 1,502,800 |
16 May 2024 | MYR | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 1,044,300 |
15 May 2024 | MYR | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 871,000 |
14 May 2024 | MYR | 1.1 | 1.11 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,573,900 |
13 May 2024 | MYR | 1.1 | 1.11 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 986,600 |
10 May 2024 | MYR | 1.08 | 1.1 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 717,700 |
9 May 2024 | MYR | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 479,300 |
8 May 2024 | MYR | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | +0.01 (+0.95%) | 447,700 |
7 May 2024 | MYR | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 774,200 |
6 May 2024 | MYR | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 1,031,500 |
3 May 2024 | MYR | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 455,100 |
2 May 2024 | MYR | 1.13 | 1.14 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 5,198,200 |
30 Apr 2024 | MYR | 1.09 | 1.15 | 1.08 | 1.11 | 1.11 | +0.02 (+1.83%) | 3,149,300 |
29 Apr 2024 | MYR | 1.07 | 1.1 | 1.07 | 1.09 | 1.09 | +0.03 (+2.83%) | 1,010,700 |
26 Apr 2024 | MYR | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 405,900 |
25 Apr 2024 | MYR | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 443,200 |
24 Apr 2024 | MYR | 1.08 | 1.1 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 785,900 |
23 Apr 2024 | MYR | 1.04 | 1.08 | 1.03 | 1.07 | 1.07 | +0.03 (+2.88%) | 559,400 |
22 Apr 2024 | MYR | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 201,500 |
19 Apr 2024 | MYR | 1.02 | 1.05 | 0.995 | 1.02 | 1.02 | -0.02 (-1.92%) | 519,300 |
18 Apr 2024 | MYR | 1 | 1.05 | 1 | 1.04 | 1.04 | -0.01 (-0.95%) | 156,700 |
17 Apr 2024 | MYR | 1.02 | 1.05 | 1 | 1.05 | 1.05 | +0.05 (+5%) | 451,100 |
16 Apr 2024 | MYR | 1.03 | 1.05 | 0.98 | 1 | 1 | -0.06 (-5.66%) | 1,197,700 |
15 Apr 2024 | MYR | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | -0.02 (-1.85%) | 793,400 |
12 Apr 2024 | MYR | 1.05 | 1.13 | 1.03 | 1.08 | 1.08 | +0.04 (+3.85%) | 1,803,700 |
9 Apr 2024 | MYR | 1.05 | 1.08 | 1 | 1.04 | 1.04 | -0.01 (-0.95%) | 959,400 |
8 Apr 2024 | MYR | 0.97 | 1.18 | 0.97 | 1.05 | 1.05 | +0.09 (+9.38%) | 2,637,500 |
5 Apr 2024 | MYR | 0.96 | 0.96 | 0.955 | 0.96 | 0.96 | 0.0 (0.0%) | 56,500 |
4 Apr 2024 | MYR | 0.95 | 0.965 | 0.95 | 0.96 | 0.96 | +0.02 (+2.13%) | 277,700 |
3 Apr 2024 | MYR | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 154,300 |