Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | MYR | 0.855 | 0.865 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 921,400 |
7 May 2024 | MYR | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | +0.015 (+1.78%) | 566,000 |
6 May 2024 | MYR | 0.835 | 0.855 | 0.83 | 0.845 | 0.845 | +0.01 (+1.20%) | 695,900 |
3 May 2024 | MYR | 0.845 | 0.845 | 0.83 | 0.835 | 0.835 | -0.015 (-1.76%) | 800,800 |
2 May 2024 | MYR | 0.85 | 0.85 | 0.845 | 0.85 | 0.85 | +0.01 (+1.19%) | 108,800 |
30 Apr 2024 | MYR | 0.85 | 0.855 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 380,500 |
29 Apr 2024 | MYR | 0.84 | 0.84 | 0.835 | 0.84 | 0.84 | -0.005 (-0.59%) | 503,000 |
26 Apr 2024 | MYR | 0.83 | 0.845 | 0.83 | 0.845 | 0.845 | +0.015 (+1.81%) | 267,300 |
25 Apr 2024 | MYR | 0.84 | 0.84 | 0.825 | 0.83 | 0.83 | -0.005 (-0.60%) | 407,200 |
24 Apr 2024 | MYR | 0.835 | 0.85 | 0.83 | 0.835 | 0.835 | 0.0 (0.0%) | 466,700 |
23 Apr 2024 | MYR | 0.83 | 0.84 | 0.82 | 0.835 | 0.835 | +0.005 (+0.60%) | 847,600 |
22 Apr 2024 | MYR | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | +0.015 (+1.84%) | 1,101,300 |
19 Apr 2024 | MYR | 0.825 | 0.84 | 0.805 | 0.815 | 0.815 | -0.01 (-1.21%) | 799,700 |
18 Apr 2024 | MYR | 0.89 | 0.89 | 0.81 | 0.825 | 0.825 | -0.08 (-8.84%) | 4,510,600 |
17 Apr 2024 | MYR | 0.9 | 0.905 | 0.88 | 0.905 | 0.905 | 0.0 (0.0%) | 1,858,100 |
16 Apr 2024 | MYR | 0.9 | 0.91 | 0.885 | 0.905 | 0.905 | +0.005 (+0.56%) | 995,700 |
15 Apr 2024 | MYR | 0.905 | 0.925 | 0.88 | 0.9 | 0.9 | -0.035 (-3.74%) | 1,599,600 |
12 Apr 2024 | MYR | 0.94 | 0.945 | 0.925 | 0.935 | 0.935 | 0.0 (0.0%) | 1,163,000 |
9 Apr 2024 | MYR | 0.97 | 0.97 | 0.89 | 0.935 | 0.935 | -0.035 (-3.61%) | 4,245,000 |
8 Apr 2024 | MYR | 1.04 | 1.04 | 0.965 | 0.97 | 0.97 | -0.05 (-4.90%) | 2,053,400 |
5 Apr 2024 | MYR | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | +0.06 (+6.25%) | 3,096,800 |
4 Apr 2024 | MYR | 0.955 | 0.975 | 0.955 | 0.96 | 0.96 | 0.0 (0.0%) | 424,300 |
3 Apr 2024 | MYR | 0.975 | 0.975 | 0.95 | 0.96 | 0.96 | -0.015 (-1.54%) | 258,800 |
2 Apr 2024 | MYR | 0.925 | 0.98 | 0.91 | 0.975 | 0.975 | +0.045 (+4.84%) | 1,407,900 |
1 Apr 2024 | MYR | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -0.01 (-1.06%) | 216,100 |
29 Mar 2024 | MYR | 0.94 | 0.945 | 0.935 | 0.94 | 0.94 | 0.0 (0.0%) | 272,800 |
27 Mar 2024 | MYR | 0.955 | 0.97 | 0.925 | 0.94 | 0.94 | -0.04 (-4.08%) | 1,443,600 |
26 Mar 2024 | MYR | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | +0.02 (+2.08%) | 996,900 |
25 Mar 2024 | MYR | 0.995 | 0.995 | 0.945 | 0.96 | 0.96 | -0.035 (-3.52%) | 733,500 |
22 Mar 2024 | MYR | 0.985 | 0.995 | 0.96 | 0.995 | 0.995 | +0.01 (+1.02%) | 505,700 |