Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | MYR | 0.895 | 0.9 | 0.87 | 0.875 | 0.875 | -0.03 (-3.31%) | 508,400 |
23 May 2024 | MYR | 0.85 | 0.905 | 0.835 | 0.905 | 0.905 | +0.05 (+5.85%) | 1,160,300 |
21 May 2024 | MYR | 0.86 | 0.86 | 0.82 | 0.855 | 0.855 | -0.005 (-0.58%) | 590,600 |
20 May 2024 | MYR | 0.885 | 0.89 | 0.86 | 0.86 | 0.86 | -0.025 (-2.82%) | 595,100 |
17 May 2024 | MYR | 0.875 | 0.895 | 0.865 | 0.885 | 0.885 | +0.01 (+1.14%) | 923,500 |
16 May 2024 | MYR | 0.87 | 0.895 | 0.84 | 0.875 | 0.875 | +0.02 (+2.34%) | 1,106,900 |
15 May 2024 | MYR | 0.845 | 0.86 | 0.835 | 0.855 | 0.855 | +0.015 (+1.79%) | 611,400 |
14 May 2024 | MYR | 0.82 | 0.845 | 0.82 | 0.84 | 0.84 | +0.025 (+3.07%) | 463,200 |
13 May 2024 | MYR | 0.84 | 0.84 | 0.81 | 0.815 | 0.815 | -0.025 (-2.98%) | 171,800 |
10 May 2024 | MYR | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | -0.015 (-1.75%) | 489,600 |
9 May 2024 | MYR | 0.84 | 0.865 | 0.84 | 0.855 | 0.855 | +0.025 (+3.01%) | 1,541,900 |
8 May 2024 | MYR | 0.795 | 0.845 | 0.795 | 0.83 | 0.83 | +0.03 (+3.75%) | 1,626,900 |
7 May 2024 | MYR | 0.785 | 0.8 | 0.785 | 0.8 | 0.8 | +0.015 (+1.91%) | 193,500 |
6 May 2024 | MYR | 0.79 | 0.805 | 0.785 | 0.785 | 0.785 | 0.0 (0.0%) | 368,500 |
3 May 2024 | MYR | 0.785 | 0.785 | 0.77 | 0.785 | 0.785 | 0.0 (0.0%) | 201,200 |
2 May 2024 | MYR | 0.785 | 0.8 | 0.78 | 0.785 | 0.785 | +0.005 (+0.64%) | 530,700 |
30 Apr 2024 | MYR | 0.775 | 0.785 | 0.775 | 0.78 | 0.78 | +0.005 (+0.65%) | 371,100 |
29 Apr 2024 | MYR | 0.75 | 0.78 | 0.745 | 0.775 | 0.775 | +0.025 (+3.33%) | 283,000 |
26 Apr 2024 | MYR | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 71,900 |
25 Apr 2024 | MYR | 0.77 | 0.77 | 0.755 | 0.76 | 0.76 | 0.0 (0.0%) | 141,800 |
24 Apr 2024 | MYR | 0.75 | 0.765 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 108,500 |
23 Apr 2024 | MYR | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | +0.05 (+7.14%) | 232,500 |
22 Apr 2024 | MYR | 0.71 | 0.715 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 146,300 |
19 Apr 2024 | MYR | 0.715 | 0.715 | 0.695 | 0.7 | 0.7 | -0.02 (-2.78%) | 342,000 |
18 Apr 2024 | MYR | 0.705 | 0.72 | 0.705 | 0.72 | 0.72 | +0.015 (+2.13%) | 163,400 |
17 Apr 2024 | MYR | 0.695 | 0.73 | 0.695 | 0.705 | 0.705 | +0.005 (+0.71%) | 184,300 |
16 Apr 2024 | MYR | 0.75 | 0.75 | 0.695 | 0.7 | 0.7 | -0.055 (-7.28%) | 863,500 |
15 Apr 2024 | MYR | 0.77 | 0.78 | 0.75 | 0.755 | 0.755 | -0.02 (-2.58%) | 533,600 |
12 Apr 2024 | MYR | 0.795 | 0.795 | 0.775 | 0.775 | 0.775 | -0.01 (-1.27%) | 217,800 |
9 Apr 2024 | MYR | 0.77 | 0.795 | 0.765 | 0.785 | 0.785 | +0.015 (+1.95%) | 365,200 |