Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | MYR | 1.9 | 1.93 | 1.89 | 1.9 | 1.9 | -0.02 (-1.04%) | 38,900 |
16 May 2024 | MYR | 1.9 | 1.93 | 1.88 | 1.92 | 1.92 | +0.02 (+1.05%) | 157,700 |
15 May 2024 | MYR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | +0.01 (+0.53%) | 20,100 |
14 May 2024 | MYR | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 62,600 |
13 May 2024 | MYR | 1.92 | 1.96 | 1.89 | 1.89 | 1.89 | -0.03 (-1.56%) | 35,900 |
10 May 2024 | MYR | 1.95 | 1.95 | 1.9 | 1.92 | 1.92 | -0.03 (-1.54%) | 91,400 |
9 May 2024 | MYR | 2.02 | 2.02 | 1.94 | 1.95 | 1.95 | -0.07 (-3.47%) | 120,600 |
8 May 2024 | MYR | 2.02 | 2.02 | 1.97 | 2.02 | 2.02 | 0.0 (0.0%) | 139,400 |
7 May 2024 | MYR | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | -0.06 (-2.88%) | 128,200 |
6 May 2024 | MYR | 2.03 | 2.1 | 2.03 | 2.08 | 2.08 | -0.02 (-0.95%) | 37,500 |
3 May 2024 | MYR | 2.08 | 2.1 | 2.05 | 2.1 | 2.1 | 0.0 (0.0%) | 6,700 |
2 May 2024 | MYR | 2.11 | 2.14 | 2.1 | 2.1 | 2.1 | -0.05 (-2.33%) | 2,900 |
30 Apr 2024 | MYR | 2.16 | 2.17 | 2.1 | 2.15 | 2.15 | -0.01 (-0.46%) | 34,800 |
29 Apr 2024 | MYR | 2.1 | 2.16 | 2.1 | 2.16 | 2.16 | -0.01 (-0.46%) | 3,600 |
26 Apr 2024 | MYR | 2.11 | 2.17 | 2.1 | 2.17 | 2.17 | 0.0 (0.0%) | 31,200 |
25 Apr 2024 | MYR | 2.24 | 2.24 | 2.11 | 2.17 | 2.17 | -0.01 (-0.46%) | 74,700 |
24 Apr 2024 | MYR | 2.22 | 2.28 | 2.18 | 2.18 | 2.18 | -0.02 (-0.91%) | 52,300 |
23 Apr 2024 | MYR | 2.25 | 2.28 | 2.18 | 2.2 | 2.2 | -0.07 (-3.08%) | 71,800 |
22 Apr 2024 | MYR | 2.18 | 2.27 | 2.17 | 2.27 | 2.27 | -0.02 (-0.87%) | 2,600 |
19 Apr 2024 | MYR | 2.17 | 2.29 | 2.17 | 2.29 | 2.29 | -0.01 (-0.43%) | 8,800 |
18 Apr 2024 | MYR | 2.3 | 2.31 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 250,900 |
17 Apr 2024 | MYR | 2.3 | 2.31 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 201,000 |
16 Apr 2024 | MYR | 2.31 | 2.31 | 2.27 | 2.3 | 2.3 | -0.02 (-0.86%) | 249,300 |
15 Apr 2024 | MYR | 2.3 | 2.32 | 2.28 | 2.32 | 2.32 | 0.0 (0.0%) | 296,300 |
12 Apr 2024 | MYR | 2.3 | 2.32 | 2.3 | 2.32 | 2.32 | +0.01 (+0.43%) | 74,000 |
9 Apr 2024 | MYR | 2.29 | 2.31 | 2.28 | 2.31 | 2.31 | +0.01 (+0.43%) | 122,500 |
8 Apr 2024 | MYR | 2.29 | 2.3 | 2.27 | 2.3 | 2.3 | +0.01 (+0.44%) | 283,900 |
5 Apr 2024 | MYR | 2.27 | 2.29 | 2.26 | 2.29 | 2.29 | +0.01 (+0.44%) | 205,600 |
4 Apr 2024 | MYR | 2.27 | 2.3 | 2.27 | 2.28 | 2.28 | 0.0 (0.0%) | 268,500 |
3 Apr 2024 | MYR | 2.23 | 2.28 | 2.23 | 2.28 | 2.28 | +0.03 (+1.33%) | 170,700 |