Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | MYR | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 1,870,300 |
3 May 2024 | MYR | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 329,000 |
2 May 2024 | MYR | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 419,000 |
30 Apr 2024 | MYR | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 613,500 |
29 Apr 2024 | MYR | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 427,400 |
26 Apr 2024 | MYR | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 504,600 |
25 Apr 2024 | MYR | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 596,800 |
24 Apr 2024 | MYR | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 843,700 |
23 Apr 2024 | MYR | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 958,100 |
22 Apr 2024 | MYR | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 2,094,900 |
19 Apr 2024 | MYR | 1.14 | 1.15 | 1.1 | 1.13 | 1.13 | -0.01 (-0.88%) | 1,903,000 |
18 Apr 2024 | MYR | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 1,514,800 |
17 Apr 2024 | MYR | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 1,238,100 |
16 Apr 2024 | MYR | 1.15 | 1.15 | 1.1 | 1.11 | 1.11 | -0.05 (-4.31%) | 3,935,900 |
15 Apr 2024 | MYR | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.05 (-4.13%) | 2,965,800 |
12 Apr 2024 | MYR | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | +0.04 (+3.42%) | 2,307,900 |
9 Apr 2024 | MYR | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 911,300 |
8 Apr 2024 | MYR | 1.19 | 1.2 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 3,036,700 |
5 Apr 2024 | MYR | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | -0.03 (-2.46%) | 3,116,400 |
4 Apr 2024 | MYR | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | +0.04 (+3.39%) | 5,213,400 |
3 Apr 2024 | MYR | 1.19 | 1.2 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 1,647,500 |
2 Apr 2024 | MYR | 1.17 | 1.2 | 1.15 | 1.19 | 1.19 | +0.02 (+1.71%) | 4,021,200 |
1 Apr 2024 | MYR | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | +0.05 (+4.46%) | 3,214,800 |
29 Mar 2024 | MYR | 1.12 | 1.14 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 1,310,000 |
27 Mar 2024 | MYR | 1.14 | 1.14 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 1,828,300 |
26 Mar 2024 | MYR | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 2,064,300 |
25 Mar 2024 | MYR | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 4,272,300 |
22 Mar 2024 | MYR | 1.09 | 1.13 | 1.08 | 1.13 | 1.13 | +0.05 (+4.63%) | 3,770,200 |
21 Mar 2024 | MYR | 1.08 | 1.1 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 620,800 |
20 Mar 2024 | MYR | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 637,100 |