Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | MYR | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -0.02 (-1.09%) | 2,421,400 |
8 May 2024 | MYR | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 2,399,600 |
7 May 2024 | MYR | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 2,183,100 |
6 May 2024 | MYR | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | +0.02 (+1.10%) | 2,311,200 |
3 May 2024 | MYR | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 2,842,000 |
2 May 2024 | MYR | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 1,226,400 |
30 Apr 2024 | MYR | 1.81 | 1.86 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 4,090,400 |
29 Apr 2024 | MYR | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 2,318,500 |
26 Apr 2024 | MYR | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 5,120,900 |
25 Apr 2024 | MYR | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 2,603,300 |
24 Apr 2024 | MYR | 1.81 | 1.83 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 3,679,000 |
23 Apr 2024 | MYR | 1.8 | 1.82 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 2,028,600 |
22 Apr 2024 | MYR | 1.82 | 1.83 | 1.79 | 1.8 | 1.8 | -0.03 (-1.64%) | 3,261,500 |
19 Apr 2024 | MYR | 1.8 | 1.85 | 1.77 | 1.83 | 1.83 | +0.04 (+2.23%) | 5,144,200 |
18 Apr 2024 | MYR | 1.77 | 1.8 | 1.76 | 1.79 | 1.79 | +0.04 (+2.29%) | 4,154,500 |
17 Apr 2024 | MYR | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 1,187,600 |
16 Apr 2024 | MYR | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -0.02 (-1.14%) | 1,458,300 |
15 Apr 2024 | MYR | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | +0.01 (+0.57%) | 2,203,500 |
12 Apr 2024 | MYR | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 392,700 |
9 Apr 2024 | MYR | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | +0.02 (+1.15%) | 2,160,000 |
8 Apr 2024 | MYR | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 721,900 |
5 Apr 2024 | MYR | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 4,520,000 |
4 Apr 2024 | MYR | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | +0.02 (+1.16%) | 5,003,100 |
3 Apr 2024 | MYR | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 1,367,900 |
2 Apr 2024 | MYR | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 2,684,000 |
1 Apr 2024 | MYR | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 3,238,400 |
29 Mar 2024 | MYR | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 417,600 |
27 Mar 2024 | MYR | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 859,700 |
26 Mar 2024 | MYR | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 1,063,000 |
25 Mar 2024 | MYR | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 395,200 |