Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | MYR | 1.77 | 1.8 | 1.75 | 1.78 | 1.78 | +0.01 (+0.56%) | 15,593,600 |
7 May 2024 | MYR | 1.7 | 1.8 | 1.7 | 1.77 | 1.77 | +0.07 (+4.12%) | 45,019,000 |
6 May 2024 | MYR | 1.68 | 1.73 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 25,216,800 |
3 May 2024 | MYR | 1.67 | 1.68 | 1.64 | 1.68 | 1.68 | +0.02 (+1.20%) | 19,116,300 |
2 May 2024 | MYR | 1.56 | 1.7 | 1.55 | 1.66 | 1.66 | +0.1 (+6.41%) | 28,364,500 |
30 Apr 2024 | MYR | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 10,381,900 |
29 Apr 2024 | MYR | 1.54 | 1.59 | 1.54 | 1.57 | 1.57 | +0.03 (+1.95%) | 12,359,000 |
26 Apr 2024 | MYR | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 5,794,200 |
25 Apr 2024 | MYR | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 7,291,600 |
24 Apr 2024 | MYR | 1.51 | 1.53 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 6,506,700 |
23 Apr 2024 | MYR | 1.49 | 1.51 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 13,552,400 |
22 Apr 2024 | MYR | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | +0.03 (+2.05%) | 7,671,300 |
19 Apr 2024 | MYR | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 12,757,400 |
18 Apr 2024 | MYR | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 11,553,200 |
17 Apr 2024 | MYR | 1.51 | 1.53 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 6,603,700 |
16 Apr 2024 | MYR | 1.48 | 1.51 | 1.45 | 1.49 | 1.49 | +0.01 (+0.68%) | 17,582,900 |
15 Apr 2024 | MYR | 1.48 | 1.5 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 9,678,300 |
12 Apr 2024 | MYR | 1.5 | 1.52 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 10,652,700 |
9 Apr 2024 | MYR | 1.5 | 1.54 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 10,084,600 |
8 Apr 2024 | MYR | 1.51 | 1.52 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 5,350,800 |
5 Apr 2024 | MYR | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | +0.03 (+2.03%) | 6,318,900 |
4 Apr 2024 | MYR | 1.48 | 1.5 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 9,091,400 |
3 Apr 2024 | MYR | 1.51 | 1.52 | 1.47 | 1.48 | 1.48 | -0.03 (-1.99%) | 10,935,900 |
2 Apr 2024 | MYR | 1.5 | 1.53 | 1.48 | 1.51 | 1.51 | +0.02 (+1.34%) | 6,804,500 |
1 Apr 2024 | MYR | 1.49 | 1.5 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 3,548,500 |
29 Mar 2024 | MYR | 1.5 | 1.5 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 5,935,100 |
27 Mar 2024 | MYR | 1.49 | 1.5 | 1.46 | 1.5 | 1.5 | +0.02 (+1.35%) | 13,226,900 |
26 Mar 2024 | MYR | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 11,072,800 |
25 Mar 2024 | MYR | 1.49 | 1.5 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 7,074,200 |
22 Mar 2024 | MYR | 1.48 | 1.5 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 9,990,700 |