Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2024 | MYR | 1.7 | 1.7 | 1.6 | 1.68 | 1.68 | -0.03 (-1.75%) | 1,961,100 |
18 Apr 2024 | MYR | 1.72 | 1.72 | 1.68 | 1.71 | 1.71 | -0.01 (-0.58%) | 1,183,700 |
17 Apr 2024 | MYR | 1.68 | 1.73 | 1.65 | 1.72 | 1.72 | +0.03 (+1.78%) | 1,311,000 |
16 Apr 2024 | MYR | 1.75 | 1.75 | 1.64 | 1.69 | 1.69 | -0.07 (-3.98%) | 2,933,800 |
15 Apr 2024 | MYR | 1.8 | 1.81 | 1.76 | 1.76 | 1.76 | -0.05 (-2.76%) | 976,200 |
12 Apr 2024 | MYR | 1.87 | 1.87 | 1.8 | 1.81 | 1.81 | -0.06 (-3.21%) | 1,287,500 |
9 Apr 2024 | MYR | 1.88 | 1.89 | 1.84 | 1.87 | 1.87 | -0.02 (-1.06%) | 1,132,900 |
8 Apr 2024 | MYR | 1.85 | 1.91 | 1.83 | 1.89 | 1.89 | +0.06 (+3.28%) | 2,015,200 |
5 Apr 2024 | MYR | 1.83 | 1.84 | 1.8 | 1.83 | 1.83 | 0.0 (0.0%) | 441,900 |
4 Apr 2024 | MYR | 1.82 | 1.85 | 1.81 | 1.83 | 1.83 | +0.02 (+1.10%) | 1,051,400 |
3 Apr 2024 | MYR | 1.81 | 1.82 | 1.78 | 1.81 | 1.81 | 0.0 (0.0%) | 785,300 |
2 Apr 2024 | MYR | 1.75 | 1.83 | 1.73 | 1.81 | 1.81 | +0.05 (+2.84%) | 1,534,500 |
1 Apr 2024 | MYR | 1.82 | 1.82 | 1.74 | 1.76 | 1.76 | -0.03 (-1.68%) | 1,514,900 |
29 Mar 2024 | MYR | 1.79 | 1.8 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 262,200 |
27 Mar 2024 | MYR | 1.83 | 1.86 | 1.78 | 1.79 | 1.79 | -0.04 (-2.19%) | 898,400 |
26 Mar 2024 | MYR | 1.8 | 1.84 | 1.8 | 1.83 | 1.83 | +0.03 (+1.67%) | 742,300 |
25 Mar 2024 | MYR | 1.8 | 1.82 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 802,900 |
22 Mar 2024 | MYR | 1.78 | 1.82 | 1.77 | 1.8 | 1.8 | +0.02 (+1.12%) | 1,425,400 |
21 Mar 2024 | MYR | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -0.03 (-1.66%) | 1,349,600 |
20 Mar 2024 | MYR | 1.8 | 1.83 | 1.79 | 1.81 | 1.81 | +0.02 (+1.12%) | 538,300 |
19 Mar 2024 | MYR | 1.81 | 1.88 | 1.78 | 1.79 | 1.79 | -0.02 (-1.10%) | 1,437,800 |
18 Mar 2024 | MYR | 1.82 | 1.85 | 1.8 | 1.81 | 1.81 | -0.03 (-1.63%) | 856,800 |
15 Mar 2024 | MYR | 1.82 | 1.85 | 1.78 | 1.84 | 1.84 | +0.02 (+1.10%) | 864,200 |
14 Mar 2024 | MYR | 1.85 | 1.87 | 1.82 | 1.82 | 1.82 | -0.03 (-1.62%) | 793,000 |
13 Mar 2024 | MYR | 1.89 | 1.89 | 1.83 | 1.85 | 1.85 | -0.01 (-0.54%) | 1,035,600 |
12 Mar 2024 | MYR | 1.9 | 1.9 | 1.81 | 1.86 | 1.86 | -0.03 (-1.59%) | 1,874,100 |
11 Mar 2024 | MYR | 1.77 | 1.91 | 1.77 | 1.89 | 1.89 | +0.11 (+6.18%) | 4,279,300 |
8 Mar 2024 | MYR | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | +0.03 (+1.71%) | 956,000 |
7 Mar 2024 | MYR | 1.78 | 1.81 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 1,268,200 |
6 Mar 2024 | MYR | 1.76 | 1.79 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 451,600 |