Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | MYR | 0.97 | 1.01 | 0.97 | 0.995 | 0.995 | +0.025 (+2.58%) | 15,921,900 |
8 May 2024 | MYR | 0.965 | 0.98 | 0.955 | 0.97 | 0.97 | +0.01 (+1.04%) | 3,249,800 |
7 May 2024 | MYR | 0.965 | 0.97 | 0.945 | 0.96 | 0.96 | 0.0 (0.0%) | 3,783,000 |
6 May 2024 | MYR | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 4,659,100 |
3 May 2024 | MYR | 0.98 | 0.99 | 0.955 | 0.96 | 0.96 | -0.025 (-2.54%) | 7,628,000 |
2 May 2024 | MYR | 0.94 | 0.995 | 0.935 | 0.985 | 0.985 | +0.035 (+3.68%) | 12,604,200 |
30 Apr 2024 | MYR | 0.91 | 0.965 | 0.905 | 0.95 | 0.95 | +0.04 (+4.40%) | 11,334,900 |
29 Apr 2024 | MYR | 0.91 | 0.915 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 4,961,500 |
26 Apr 2024 | MYR | 0.9 | 0.905 | 0.895 | 0.9 | 0.9 | 0.0 (0.0%) | 2,140,000 |
25 Apr 2024 | MYR | 0.905 | 0.915 | 0.885 | 0.9 | 0.9 | -0.005 (-0.55%) | 2,578,600 |
24 Apr 2024 | MYR | 0.89 | 0.915 | 0.88 | 0.905 | 0.905 | +0.02 (+2.26%) | 7,861,100 |
23 Apr 2024 | MYR | 0.89 | 0.895 | 0.88 | 0.885 | 0.885 | 0.0 (0.0%) | 2,852,300 |
22 Apr 2024 | MYR | 0.875 | 0.89 | 0.875 | 0.885 | 0.885 | +0.01 (+1.14%) | 2,067,600 |
19 Apr 2024 | MYR | 0.9 | 0.9 | 0.87 | 0.875 | 0.875 | -0.03 (-3.31%) | 2,187,200 |
18 Apr 2024 | MYR | 0.9 | 0.905 | 0.895 | 0.905 | 0.905 | +0.005 (+0.56%) | 1,667,300 |
17 Apr 2024 | MYR | 0.875 | 0.905 | 0.875 | 0.9 | 0.9 | +0.02 (+2.27%) | 2,173,400 |
16 Apr 2024 | MYR | 0.885 | 0.885 | 0.86 | 0.88 | 0.88 | -0.005 (-0.56%) | 3,326,100 |
15 Apr 2024 | MYR | 0.9 | 0.9 | 0.88 | 0.885 | 0.885 | -0.015 (-1.67%) | 2,617,600 |
12 Apr 2024 | MYR | 0.91 | 0.91 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 2,228,400 |
9 Apr 2024 | MYR | 0.9 | 0.91 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 1,553,100 |
8 Apr 2024 | MYR | 0.905 | 0.905 | 0.9 | 0.9 | 0.9 | -0.005 (-0.55%) | 1,117,500 |
5 Apr 2024 | MYR | 0.91 | 0.91 | 0.9 | 0.905 | 0.905 | 0.0 (0.0%) | 1,341,900 |
4 Apr 2024 | MYR | 0.9 | 0.92 | 0.9 | 0.905 | 0.905 | +0.005 (+0.56%) | 2,064,100 |
3 Apr 2024 | MYR | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 2,503,800 |
2 Apr 2024 | MYR | 0.905 | 0.915 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 2,559,000 |
1 Apr 2024 | MYR | 0.915 | 0.92 | 0.905 | 0.91 | 0.91 | 0.0 (0.0%) | 1,388,600 |
29 Mar 2024 | MYR | 0.91 | 0.915 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 2,525,900 |
27 Mar 2024 | MYR | 0.915 | 0.915 | 0.905 | 0.91 | 0.91 | 0.0 (0.0%) | 1,815,600 |
26 Mar 2024 | MYR | 0.93 | 0.935 | 0.905 | 0.91 | 0.91 | -0.02 (-2.15%) | 3,151,900 |
25 Mar 2024 | MYR | 0.935 | 0.935 | 0.91 | 0.93 | 0.93 | -0.01 (-1.06%) | 2,109,800 |