Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | MYR | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 82,000 |
2 May 2024 | MYR | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 111,000 |
30 Apr 2024 | MYR | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 120,100 |
29 Apr 2024 | MYR | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 98,300 |
26 Apr 2024 | MYR | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 120,300 |
25 Apr 2024 | MYR | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 144,500 |
24 Apr 2024 | MYR | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | +0.01 (+0.68%) | 72,700 |
23 Apr 2024 | MYR | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 40,900 |
22 Apr 2024 | MYR | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | +0.03 (+2.11%) | 271,900 |
19 Apr 2024 | MYR | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 460,100 |
18 Apr 2024 | MYR | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 225,300 |
17 Apr 2024 | MYR | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 274,200 |
16 Apr 2024 | MYR | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 473,400 |
15 Apr 2024 | MYR | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 686,200 |
12 Apr 2024 | MYR | 1.5 | 1.5 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 327,500 |
9 Apr 2024 | MYR | 1.51 | 1.51 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 159,800 |
8 Apr 2024 | MYR | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 417,900 |
5 Apr 2024 | MYR | 1.51 | 1.54 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 390,100 |
4 Apr 2024 | MYR | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 434,800 |
3 Apr 2024 | MYR | 1.48 | 1.5 | 1.47 | 1.49 | 1.49 | +0.03 (+2.05%) | 188,200 |
2 Apr 2024 | MYR | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 76,300 |
1 Apr 2024 | MYR | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 83,000 |
29 Mar 2024 | MYR | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 89,200 |
27 Mar 2024 | MYR | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 135,800 |
26 Mar 2024 | MYR | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 208,500 |
25 Mar 2024 | MYR | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 365,400 |
22 Mar 2024 | MYR | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 240,300 |
21 Mar 2024 | MYR | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 209,100 |
20 Mar 2024 | MYR | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 290,100 |
19 Mar 2024 | MYR | 1.49 | 1.5 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 168,200 |