Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | MYR | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | +0.02 (+1.16%) | 138,200 |
7 May 2024 | MYR | 1.78 | 1.78 | 1.71 | 1.72 | 1.72 | -0.04 (-2.27%) | 677,400 |
6 May 2024 | MYR | 1.73 | 1.79 | 1.73 | 1.76 | 1.76 | +0.03 (+1.73%) | 525,900 |
3 May 2024 | MYR | 1.77 | 1.77 | 1.71 | 1.73 | 1.73 | -0.03 (-1.70%) | 506,900 |
2 May 2024 | MYR | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 436,400 |
30 Apr 2024 | MYR | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | +0.05 (+2.91%) | 314,600 |
29 Apr 2024 | MYR | 1.68 | 1.83 | 1.68 | 1.72 | 1.72 | +0.04 (+2.38%) | 949,000 |
26 Apr 2024 | MYR | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | -0.02 (-1.18%) | 725,400 |
25 Apr 2024 | MYR | 1.7 | 1.7 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 130,900 |
24 Apr 2024 | MYR | 1.69 | 1.71 | 1.67 | 1.7 | 1.7 | +0.01 (+0.59%) | 279,100 |
23 Apr 2024 | MYR | 1.7 | 1.73 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 222,400 |
22 Apr 2024 | MYR | 1.74 | 1.74 | 1.67 | 1.7 | 1.7 | -0.04 (-2.30%) | 1,044,400 |
19 Apr 2024 | MYR | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -0.02 (-1.14%) | 3,004,700 |
18 Apr 2024 | MYR | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 929,200 |
17 Apr 2024 | MYR | 1.76 | 1.8 | 1.75 | 1.78 | 1.78 | +0.03 (+1.71%) | 1,058,300 |
16 Apr 2024 | MYR | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 1,997,000 |
15 Apr 2024 | MYR | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -0.04 (-2.22%) | 364,800 |
12 Apr 2024 | MYR | 1.78 | 1.81 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 253,300 |
9 Apr 2024 | MYR | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | +0.02 (+1.14%) | 648,400 |
8 Apr 2024 | MYR | 1.76 | 1.79 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 886,600 |
5 Apr 2024 | MYR | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.02 (-1.13%) | 695,300 |
4 Apr 2024 | MYR | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | +0.02 (+1.14%) | 714,000 |
3 Apr 2024 | MYR | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | -0.02 (-1.13%) | 1,591,800 |
2 Apr 2024 | MYR | 1.75 | 1.77 | 1.73 | 1.77 | 1.77 | -0.01 (-0.56%) | 1,607,400 |
1 Apr 2024 | MYR | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | +0.02 (+1.14%) | 637,800 |
29 Mar 2024 | MYR | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 913,100 |
27 Mar 2024 | MYR | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 1,334,600 |
26 Mar 2024 | MYR | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 3,247,200 |
25 Mar 2024 | MYR | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 2,650,500 |
22 Mar 2024 | MYR | 1.71 | 1.76 | 1.7 | 1.75 | 1.75 | +0.05 (+2.94%) | 1,569,400 |