Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | MYR | 0.9 | 0.905 | 0.895 | 0.9 | 0.9 | -0.005 (-0.55%) | 434,600 |
25 Apr 2024 | MYR | 0.885 | 0.905 | 0.885 | 0.905 | 0.905 | +0.02 (+2.26%) | 633,100 |
24 Apr 2024 | MYR | 0.925 | 0.925 | 0.885 | 0.885 | 0.885 | -0.04 (-4.32%) | 1,867,700 |
23 Apr 2024 | MYR | 0.905 | 0.93 | 0.9 | 0.925 | 0.925 | +0.02 (+2.21%) | 1,171,100 |
22 Apr 2024 | MYR | 0.91 | 0.915 | 0.895 | 0.905 | 0.905 | -0.01 (-1.09%) | 907,400 |
19 Apr 2024 | MYR | 0.875 | 0.94 | 0.875 | 0.915 | 0.915 | +0.04 (+4.57%) | 6,158,500 |
18 Apr 2024 | MYR | 0.895 | 0.895 | 0.875 | 0.875 | 0.875 | -0.02 (-2.23%) | 1,235,900 |
17 Apr 2024 | MYR | 0.9 | 0.905 | 0.89 | 0.895 | 0.895 | 0.0 (0.0%) | 1,192,000 |
16 Apr 2024 | MYR | 0.88 | 0.9 | 0.85 | 0.895 | 0.895 | +0.015 (+1.70%) | 2,132,200 |
15 Apr 2024 | MYR | 0.865 | 0.915 | 0.865 | 0.88 | 0.88 | +0.02 (+2.33%) | 3,965,100 |
12 Apr 2024 | MYR | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | +0.005 (+0.58%) | 316,400 |
9 Apr 2024 | MYR | 0.85 | 0.86 | 0.845 | 0.855 | 0.855 | +0.005 (+0.59%) | 372,900 |
8 Apr 2024 | MYR | 0.865 | 0.865 | 0.845 | 0.85 | 0.85 | -0.01 (-1.16%) | 611,400 |
5 Apr 2024 | MYR | 0.875 | 0.88 | 0.855 | 0.86 | 0.86 | +0.005 (+0.58%) | 1,052,100 |
4 Apr 2024 | MYR | 0.84 | 0.87 | 0.84 | 0.855 | 0.855 | +0.02 (+2.40%) | 1,375,000 |
3 Apr 2024 | MYR | 0.82 | 0.84 | 0.815 | 0.835 | 0.835 | +0.015 (+1.83%) | 1,483,800 |
2 Apr 2024 | MYR | 0.815 | 0.82 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 730,200 |
1 Apr 2024 | MYR | 0.815 | 0.825 | 0.815 | 0.82 | 0.82 | 0.0 (0.0%) | 674,300 |
29 Mar 2024 | MYR | 0.815 | 0.825 | 0.815 | 0.82 | 0.82 | -0.005 (-0.61%) | 328,800 |
27 Mar 2024 | MYR | 0.83 | 0.83 | 0.815 | 0.825 | 0.825 | -0.005 (-0.60%) | 832,600 |
26 Mar 2024 | MYR | 0.845 | 0.845 | 0.83 | 0.83 | 0.83 | -0.015 (-1.78%) | 839,300 |
25 Mar 2024 | MYR | 0.84 | 0.845 | 0.84 | 0.845 | 0.845 | 0.0 (0.0%) | 385,400 |
22 Mar 2024 | MYR | 0.855 | 0.855 | 0.84 | 0.845 | 0.845 | -0.01 (-1.17%) | 183,000 |
21 Mar 2024 | MYR | 0.855 | 0.855 | 0.84 | 0.855 | 0.855 | +0.005 (+0.59%) | 584,500 |
20 Mar 2024 | MYR | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | +0.015 (+1.80%) | 1,082,400 |
19 Mar 2024 | MYR | 0.835 | 0.84 | 0.83 | 0.835 | 0.835 | 0.0 (0.0%) | 208,700 |
18 Mar 2024 | MYR | 0.825 | 0.835 | 0.82 | 0.835 | 0.835 | +0.01 (+1.21%) | 543,600 |
15 Mar 2024 | MYR | 0.835 | 0.835 | 0.815 | 0.825 | 0.825 | -0.005 (-0.60%) | 529,900 |
14 Mar 2024 | MYR | 0.825 | 0.83 | 0.815 | 0.83 | 0.83 | +0.005 (+0.61%) | 146,600 |
13 Mar 2024 | MYR | 0.825 | 0.825 | 0.81 | 0.825 | 0.825 | -0.005 (-0.60%) | 227,500 |