Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | MYR | 0.465 | 0.47 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 6,052,000 |
2 May 2024 | MYR | 0.48 | 0.485 | 0.46 | 0.465 | 0.465 | -0.015 (-3.12%) | 12,641,100 |
30 Apr 2024 | MYR | 0.485 | 0.495 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 2,481,100 |
29 Apr 2024 | MYR | 0.485 | 0.49 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 5,688,200 |
26 Apr 2024 | MYR | 0.495 | 0.5 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 6,222,700 |
25 Apr 2024 | MYR | 0.49 | 0.5 | 0.48 | 0.495 | 0.495 | +0.005 (+1.02%) | 8,216,100 |
24 Apr 2024 | MYR | 0.495 | 0.505 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 6,158,100 |
23 Apr 2024 | MYR | 0.48 | 0.495 | 0.48 | 0.49 | 0.49 | +0.015 (+3.16%) | 6,597,300 |
22 Apr 2024 | MYR | 0.475 | 0.49 | 0.475 | 0.475 | 0.475 | +0.005 (+1.06%) | 5,136,600 |
19 Apr 2024 | MYR | 0.49 | 0.495 | 0.46 | 0.47 | 0.47 | -0.025 (-5.05%) | 10,589,900 |
18 Apr 2024 | MYR | 0.47 | 0.5 | 0.465 | 0.495 | 0.495 | +0.025 (+5.32%) | 9,486,600 |
17 Apr 2024 | MYR | 0.455 | 0.48 | 0.45 | 0.47 | 0.47 | +0.02 (+4.44%) | 8,699,200 |
16 Apr 2024 | MYR | 0.475 | 0.475 | 0.445 | 0.45 | 0.45 | -0.02 (-4.26%) | 19,046,700 |
15 Apr 2024 | MYR | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -0.025 (-5.05%) | 18,048,900 |
12 Apr 2024 | MYR | 0.485 | 0.505 | 0.485 | 0.495 | 0.495 | +0.01 (+2.06%) | 10,516,000 |
9 Apr 2024 | MYR | 0.495 | 0.495 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 3,825,700 |
8 Apr 2024 | MYR | 0.495 | 0.51 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 15,215,200 |
5 Apr 2024 | MYR | 0.49 | 0.495 | 0.48 | 0.495 | 0.495 | +0.005 (+1.02%) | 4,312,700 |
4 Apr 2024 | MYR | 0.485 | 0.505 | 0.475 | 0.49 | 0.49 | +0.01 (+2.08%) | 17,662,400 |
3 Apr 2024 | MYR | 0.475 | 0.49 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 12,733,600 |
2 Apr 2024 | MYR | 0.5 | 0.5 | 0.475 | 0.48 | 0.48 | -0.02 (-4%) | 13,252,200 |
1 Apr 2024 | MYR | 0.53 | 0.54 | 0.49 | 0.5 | 0.5 | -0.02 (-3.85%) | 20,348,100 |
29 Mar 2024 | MYR | 0.49 | 0.52 | 0.485 | 0.52 | 0.52 | +0.03 (+6.12%) | 7,194,500 |
27 Mar 2024 | MYR | 0.515 | 0.515 | 0.485 | 0.49 | 0.49 | -0.025 (-4.85%) | 18,099,300 |
26 Mar 2024 | MYR | 0.48 | 0.515 | 0.48 | 0.515 | 0.515 | +0.04 (+8.42%) | 31,287,600 |
25 Mar 2024 | MYR | 0.48 | 0.485 | 0.465 | 0.475 | 0.475 | -0.005 (-1.04%) | 7,355,800 |
22 Mar 2024 | MYR | 0.475 | 0.485 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 9,206,800 |
21 Mar 2024 | MYR | 0.465 | 0.48 | 0.465 | 0.475 | 0.475 | +0.01 (+2.15%) | 7,999,400 |
20 Mar 2024 | MYR | 0.48 | 0.48 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 8,087,500 |
19 Mar 2024 | MYR | 0.475 | 0.48 | 0.46 | 0.48 | 0.48 | +0.01 (+2.13%) | 13,642,900 |