Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | MYR | 1.2 | 1.4 | 1.14 | 1.37 | 1.37 | +0.16 (+13.22%) | 19,311,500 |
25 Apr 2024 | MYR | 1.25 | 1.28 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 4,084,200 |
24 Apr 2024 | MYR | 1.21 | 1.27 | 1.2 | 1.24 | 1.24 | +0.05 (+4.20%) | 2,621,300 |
23 Apr 2024 | MYR | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 2,029,100 |
22 Apr 2024 | MYR | 1.19 | 1.2 | 1.15 | 1.18 | 1.18 | -0.02 (-1.67%) | 3,424,500 |
19 Apr 2024 | MYR | 1.25 | 1.26 | 1.19 | 1.2 | 1.2 | -0.05 (-4%) | 3,416,100 |
18 Apr 2024 | MYR | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 771,500 |
17 Apr 2024 | MYR | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 879,800 |
16 Apr 2024 | MYR | 1.3 | 1.3 | 1.24 | 1.25 | 1.25 | -0.05 (-3.85%) | 2,376,800 |
15 Apr 2024 | MYR | 1.33 | 1.33 | 1.28 | 1.3 | 1.3 | -0.03 (-2.26%) | 2,515,900 |
12 Apr 2024 | MYR | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | +0.02 (+1.53%) | 705,800 |
9 Apr 2024 | MYR | 1.3 | 1.32 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 1,350,600 |
8 Apr 2024 | MYR | 1.31 | 1.32 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 1,943,100 |
5 Apr 2024 | MYR | 1.32 | 1.32 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 1,579,900 |
4 Apr 2024 | MYR | 1.32 | 1.32 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 2,333,500 |
3 Apr 2024 | MYR | 1.32 | 1.33 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 1,549,400 |
2 Apr 2024 | MYR | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 2,208,300 |
1 Apr 2024 | MYR | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 1,210,300 |
29 Mar 2024 | MYR | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 494,300 |
27 Mar 2024 | MYR | 1.38 | 1.39 | 1.34 | 1.34 | 1.34 | -0.04 (-2.90%) | 1,436,700 |
26 Mar 2024 | MYR | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 773,600 |
25 Mar 2024 | MYR | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 467,000 |
22 Mar 2024 | MYR | 1.4 | 1.4 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 2,320,000 |
21 Mar 2024 | MYR | 1.4 | 1.43 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 1,771,200 |
20 Mar 2024 | MYR | 1.38 | 1.4 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 900,100 |
19 Mar 2024 | MYR | 1.39 | 1.43 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 1,757,500 |
18 Mar 2024 | MYR | 1.38 | 1.43 | 1.36 | 1.39 | 1.39 | +0.02 (+1.46%) | 2,574,300 |
15 Mar 2024 | MYR | 1.34 | 1.39 | 1.33 | 1.37 | 1.37 | +0.04 (+3.01%) | 2,528,100 |
14 Mar 2024 | MYR | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 1,072,100 |
13 Mar 2024 | MYR | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 1,464,800 |