Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | MYR | 0.76 | 0.765 | 0.745 | 0.765 | 0.765 | 0.0 (0.0%) | 1,850,400 |
2 May 2024 | MYR | 0.745 | 0.775 | 0.745 | 0.765 | 0.765 | -0.005 (-0.65%) | 1,259,300 |
30 Apr 2024 | MYR | 0.795 | 0.795 | 0.75 | 0.77 | 0.77 | -0.03 (-3.75%) | 1,599,200 |
29 Apr 2024 | MYR | 0.76 | 0.8 | 0.745 | 0.8 | 0.8 | +0.04 (+5.26%) | 6,529,400 |
26 Apr 2024 | MYR | 0.705 | 0.77 | 0.705 | 0.76 | 0.76 | +0.05 (+7.04%) | 5,748,100 |
25 Apr 2024 | MYR | 0.705 | 0.715 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 1,087,300 |
24 Apr 2024 | MYR | 0.7 | 0.715 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 698,700 |
23 Apr 2024 | MYR | 0.72 | 0.725 | 0.705 | 0.71 | 0.71 | -0.01 (-1.39%) | 3,089,400 |
22 Apr 2024 | MYR | 0.72 | 0.73 | 0.705 | 0.72 | 0.72 | +0.005 (+0.70%) | 4,129,000 |
19 Apr 2024 | MYR | 0.72 | 0.725 | 0.69 | 0.715 | 0.715 | -0.005 (-0.69%) | 3,685,100 |
18 Apr 2024 | MYR | 0.73 | 0.735 | 0.705 | 0.72 | 0.72 | -0.01 (-1.37%) | 3,787,300 |
17 Apr 2024 | MYR | 0.7 | 0.73 | 0.69 | 0.73 | 0.73 | +0.03 (+4.29%) | 4,382,800 |
16 Apr 2024 | MYR | 0.71 | 0.71 | 0.685 | 0.7 | 0.7 | -0.02 (-2.78%) | 2,952,200 |
15 Apr 2024 | MYR | 0.755 | 0.755 | 0.7 | 0.72 | 0.72 | -0.03 (-4%) | 3,593,800 |
12 Apr 2024 | MYR | 0.74 | 0.75 | 0.735 | 0.75 | 0.75 | +0.005 (+0.67%) | 1,868,300 |
9 Apr 2024 | MYR | 0.765 | 0.765 | 0.735 | 0.745 | 0.745 | -0.02 (-2.61%) | 5,634,300 |
8 Apr 2024 | MYR | 0.8 | 0.8 | 0.765 | 0.765 | 0.765 | -0.045 (-5.56%) | 3,106,400 |
5 Apr 2024 | MYR | 0.825 | 0.825 | 0.8 | 0.81 | 0.81 | -0.015 (-1.82%) | 1,843,500 |
4 Apr 2024 | MYR | 0.82 | 0.83 | 0.82 | 0.825 | 0.825 | +0.005 (+0.61%) | 2,763,400 |
3 Apr 2024 | MYR | 0.845 | 0.85 | 0.815 | 0.82 | 0.82 | -0.025 (-2.96%) | 2,679,900 |
2 Apr 2024 | MYR | 0.815 | 0.845 | 0.8 | 0.845 | 0.845 | +0.03 (+3.68%) | 6,028,000 |
1 Apr 2024 | MYR | 0.785 | 0.84 | 0.78 | 0.815 | 0.815 | +0.03 (+3.82%) | 7,329,400 |
29 Mar 2024 | MYR | 0.735 | 0.795 | 0.73 | 0.785 | 0.785 | +0.05 (+6.80%) | 6,954,000 |
27 Mar 2024 | MYR | 0.765 | 0.86 | 0.725 | 0.735 | 0.735 | +0.005 (+0.68%) | 22,009,400 |
26 Mar 2024 | MYR | 0.69 | 0.74 | 0.68 | 0.73 | 0.73 | +0.035 (+5.04%) | 2,358,700 |
25 Mar 2024 | MYR | 0.68 | 0.695 | 0.68 | 0.695 | 0.695 | +0.005 (+0.72%) | 817,500 |
22 Mar 2024 | MYR | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | +0.005 (+0.73%) | 749,300 |
21 Mar 2024 | MYR | 0.68 | 0.695 | 0.665 | 0.685 | 0.685 | +0.005 (+0.74%) | 1,739,700 |
20 Mar 2024 | MYR | 0.63 | 0.68 | 0.62 | 0.68 | 0.68 | +0.06 (+9.68%) | 3,299,300 |
19 Mar 2024 | MYR | 0.615 | 0.63 | 0.61 | 0.62 | 0.62 | +0.005 (+0.81%) | 1,529,500 |