Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | MYR | 1.39 | 1.4 | 1.36 | 1.39 | 1.39 | -0.01 (-0.71%) | 4,053,200 |
20 May 2024 | MYR | 1.41 | 1.46 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 13,917,500 |
17 May 2024 | MYR | 1.35 | 1.47 | 1.35 | 1.4 | 1.4 | +0.06 (+4.48%) | 38,746,600 |
16 May 2024 | MYR | 1.31 | 1.41 | 1.28 | 1.34 | 1.34 | +0.14 (+11.67%) | 40,608,100 |
15 May 2024 | MYR | 1.2 | 1.21 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 695,800 |
14 May 2024 | MYR | 1.22 | 1.22 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 708,900 |
13 May 2024 | MYR | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 1,042,500 |
10 May 2024 | MYR | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | +0.02 (+1.68%) | 1,978,100 |
9 May 2024 | MYR | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | +0.04 (+3.48%) | 9,065,200 |
8 May 2024 | MYR | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 1,516,800 |
7 May 2024 | MYR | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 5,678,400 |
6 May 2024 | MYR | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 781,800 |
3 May 2024 | MYR | 1.1 | 1.14 | 1.1 | 1.13 | 1.13 | +0.02 (+1.80%) | 3,119,600 |
2 May 2024 | MYR | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 2,690,600 |
30 Apr 2024 | MYR | 1.1 | 1.12 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 305,500 |
29 Apr 2024 | MYR | 1.12 | 1.13 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 1,224,600 |
26 Apr 2024 | MYR | 1.11 | 1.13 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 957,200 |
25 Apr 2024 | MYR | 1.13 | 1.14 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 1,431,000 |
24 Apr 2024 | MYR | 1.1 | 1.13 | 1.09 | 1.13 | 1.13 | +0.04 (+3.67%) | 2,566,400 |
23 Apr 2024 | MYR | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 613,000 |
22 Apr 2024 | MYR | 1.1 | 1.1 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 1,887,700 |
19 Apr 2024 | MYR | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 2,348,100 |
18 Apr 2024 | MYR | 1.09 | 1.11 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 460,800 |
17 Apr 2024 | MYR | 1.1 | 1.11 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 991,400 |
16 Apr 2024 | MYR | 1.11 | 1.11 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 1,155,800 |
15 Apr 2024 | MYR | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 589,900 |
12 Apr 2024 | MYR | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 914,900 |
9 Apr 2024 | MYR | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 249,700 |
8 Apr 2024 | MYR | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 708,300 |
5 Apr 2024 | MYR | 1.1 | 1.12 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 472,000 |