Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | MYR | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 139,000 |
20 May 2024 | MYR | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | +0.05 (+3.57%) | 454,200 |
17 May 2024 | MYR | 1.41 | 1.43 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 115,500 |
16 May 2024 | MYR | 1.41 | 1.45 | 1.4 | 1.45 | 1.45 | +0.01 (+0.69%) | 77,200 |
15 May 2024 | MYR | 1.39 | 1.45 | 1.39 | 1.44 | 1.44 | +0.03 (+2.13%) | 137,600 |
14 May 2024 | MYR | 1.37 | 1.5 | 1.37 | 1.41 | 1.41 | +0.04 (+2.92%) | 460,500 |
13 May 2024 | MYR | 1.28 | 1.37 | 1.28 | 1.37 | 1.37 | +0.12 (+9.60%) | 549,300 |
10 May 2024 | MYR | 1.24 | 1.28 | 1.23 | 1.25 | 1.25 | +0.04 (+3.31%) | 386,500 |
9 May 2024 | MYR | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 122,800 |
8 May 2024 | MYR | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 42,100 |
7 May 2024 | MYR | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 47,300 |
6 May 2024 | MYR | 1.22 | 1.22 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 77,400 |
3 May 2024 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 79,100 |
2 May 2024 | MYR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 6,500 |
30 Apr 2024 | MYR | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.04 (-3.20%) | 25,500 |
29 Apr 2024 | MYR | 1.2 | 1.25 | 1.2 | 1.25 | 1.25 | +0.03 (+2.46%) | 17,300 |
26 Apr 2024 | MYR | 1.21 | 1.22 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 43,000 |
25 Apr 2024 | MYR | 1.23 | 1.23 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 161,200 |
24 Apr 2024 | MYR | 1.21 | 1.22 | 1.2 | 1.22 | 1.22 | +0.03 (+2.52%) | 346,700 |
23 Apr 2024 | MYR | 1.19 | 1.2 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 42,800 |
22 Apr 2024 | MYR | 1.19 | 1.2 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 53,800 |
19 Apr 2024 | MYR | 1.22 | 1.22 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 53,900 |
18 Apr 2024 | MYR | 1.2 | 1.22 | 1.2 | 1.22 | 1.22 | +0.03 (+2.52%) | 12,100 |
17 Apr 2024 | MYR | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 102,000 |
16 Apr 2024 | MYR | 1.2 | 1.21 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 189,900 |
15 Apr 2024 | MYR | 1.21 | 1.22 | 1.2 | 1.21 | 1.21 | -0.04 (-3.20%) | 39,900 |
12 Apr 2024 | MYR | 1.24 | 1.26 | 1.2 | 1.25 | 1.25 | +0.03 (+2.46%) | 104,300 |
9 Apr 2024 | MYR | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -0.04 (-3.17%) | 110,400 |
8 Apr 2024 | MYR | 1.24 | 1.29 | 1.21 | 1.26 | 1.26 | +0.02 (+1.61%) | 36,700 |
5 Apr 2024 | MYR | 1.23 | 1.24 | 1.2 | 1.24 | 1.24 | -0.01 (-0.80%) | 11,100 |