Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2024 | MYR | 1.39 | 1.4 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 49,000 |
23 Apr 2024 | MYR | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 87,100 |
22 Apr 2024 | MYR | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 98,800 |
19 Apr 2024 | MYR | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 295,600 |
18 Apr 2024 | MYR | 1.39 | 1.4 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 139,400 |
17 Apr 2024 | MYR | 1.39 | 1.4 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 125,900 |
16 Apr 2024 | MYR | 1.41 | 1.41 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 766,000 |
15 Apr 2024 | MYR | 1.43 | 1.43 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 392,200 |
12 Apr 2024 | MYR | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | +0.02 (+1.42%) | 239,300 |
9 Apr 2024 | MYR | 1.41 | 1.45 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 1,188,400 |
8 Apr 2024 | MYR | 1.41 | 1.43 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 1,018,000 |
5 Apr 2024 | MYR | 1.41 | 1.42 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 340,700 |
4 Apr 2024 | MYR | 1.41 | 1.41 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 359,100 |
3 Apr 2024 | MYR | 1.37 | 1.41 | 1.37 | 1.4 | 1.4 | +0.02 (+1.45%) | 370,900 |
2 Apr 2024 | MYR | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 294,100 |
1 Apr 2024 | MYR | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 143,200 |
29 Mar 2024 | MYR | 1.38 | 1.4 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 312,700 |
27 Mar 2024 | MYR | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -0.05 (-3.50%) | 477,600 |
26 Mar 2024 | MYR | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | +0.02 (+1.42%) | 1,263,100 |
25 Mar 2024 | MYR | 1.41 | 1.41 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 312,500 |
22 Mar 2024 | MYR | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 330,900 |
21 Mar 2024 | MYR | 1.42 | 1.44 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 651,600 |
20 Mar 2024 | MYR | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 275,600 |
19 Mar 2024 | MYR | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 223,400 |
18 Mar 2024 | MYR | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | +0.02 (+1.43%) | 334,400 |
15 Mar 2024 | MYR | 1.45 | 1.45 | 1.39 | 1.4 | 1.4 | -0.04 (-2.78%) | 2,829,500 |
14 Mar 2024 | MYR | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 977,100 |
13 Mar 2024 | MYR | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 333,100 |
12 Mar 2024 | MYR | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 642,300 |
11 Mar 2024 | MYR | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 732,300 |