Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | MYR | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 4,339,000 |
15 May 2024 | MYR | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 5,071,100 |
14 May 2024 | MYR | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | +0.01 (+0.69%) | 3,993,000 |
13 May 2024 | MYR | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | +0.02 (+1.41%) | 3,931,100 |
10 May 2024 | MYR | 1.4 | 1.43 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 5,600,500 |
9 May 2024 | MYR | 1.38 | 1.4 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 4,501,000 |
8 May 2024 | MYR | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 3,630,100 |
7 May 2024 | MYR | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 3,165,900 |
6 May 2024 | MYR | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 3,177,000 |
3 May 2024 | MYR | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | +0.03 (+2.24%) | 5,762,700 |
2 May 2024 | MYR | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | +0.02 (+1.52%) | 2,642,800 |
30 Apr 2024 | MYR | 1.3 | 1.32 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 2,924,200 |
29 Apr 2024 | MYR | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 2,144,400 |
26 Apr 2024 | MYR | 1.31 | 1.34 | 1.3 | 1.33 | 1.33 | +0.03 (+2.31%) | 2,974,500 |
25 Apr 2024 | MYR | 1.32 | 1.32 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 1,622,700 |
24 Apr 2024 | MYR | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | +0.02 (+1.55%) | 2,555,600 |
23 Apr 2024 | MYR | 1.3 | 1.31 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 2,109,900 |
22 Apr 2024 | MYR | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -0.03 (-2.27%) | 3,420,100 |
19 Apr 2024 | MYR | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 1,522,900 |
18 Apr 2024 | MYR | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 1,765,000 |
17 Apr 2024 | MYR | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 1,289,000 |
16 Apr 2024 | MYR | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 2,008,300 |
15 Apr 2024 | MYR | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 5,222,500 |
12 Apr 2024 | MYR | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 4,842,900 |
9 Apr 2024 | MYR | 1.39 | 1.4 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 2,741,900 |
8 Apr 2024 | MYR | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 2,644,100 |
5 Apr 2024 | MYR | 1.38 | 1.4 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 2,127,500 |
4 Apr 2024 | MYR | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 2,207,400 |
3 Apr 2024 | MYR | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 4,348,300 |
2 Apr 2024 | MYR | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 3,116,000 |