Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | MYR | 1.53 | 1.59 | 1.53 | 1.58 | 1.58 | +0.02 (+1.28%) | 1,821,600 |
8 May 2024 | MYR | 1.59 | 1.59 | 1.53 | 1.56 | 1.56 | -0.04 (-2.50%) | 1,728,000 |
7 May 2024 | MYR | 1.65 | 1.65 | 1.57 | 1.6 | 1.6 | -0.05 (-3.03%) | 2,213,200 |
6 May 2024 | MYR | 1.56 | 1.68 | 1.54 | 1.65 | 1.65 | +0.1 (+6.45%) | 3,572,300 |
3 May 2024 | MYR | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | -0.02 (-1.27%) | 897,800 |
2 May 2024 | MYR | 1.57 | 1.61 | 1.52 | 1.57 | 1.57 | 0.0 (0.0%) | 1,859,400 |
30 Apr 2024 | MYR | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | -0.01 (-0.63%) | 1,015,100 |
29 Apr 2024 | MYR | 1.62 | 1.62 | 1.51 | 1.58 | 1.58 | -0.04 (-2.47%) | 2,272,200 |
26 Apr 2024 | MYR | 1.5 | 1.64 | 1.5 | 1.62 | 1.62 | +0.18 (+12.50%) | 7,929,800 |
25 Apr 2024 | MYR | 1.41 | 1.47 | 1.41 | 1.44 | 1.44 | +0.03 (+2.13%) | 677,800 |
24 Apr 2024 | MYR | 1.33 | 1.44 | 1.33 | 1.41 | 1.41 | +0.07 (+5.22%) | 1,106,000 |
23 Apr 2024 | MYR | 1.34 | 1.38 | 1.32 | 1.34 | 1.34 | -0.02 (-1.47%) | 1,189,800 |
22 Apr 2024 | MYR | 1.38 | 1.4 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 710,600 |
19 Apr 2024 | MYR | 1.38 | 1.39 | 1.29 | 1.36 | 1.36 | -0.02 (-1.45%) | 2,855,600 |
18 Apr 2024 | MYR | 1.39 | 1.42 | 1.36 | 1.38 | 1.38 | -0.04 (-2.82%) | 893,000 |
17 Apr 2024 | MYR | 1.42 | 1.43 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 981,400 |
16 Apr 2024 | MYR | 1.51 | 1.51 | 1.3 | 1.4 | 1.4 | -0.1 (-6.67%) | 3,374,300 |
15 Apr 2024 | MYR | 1.42 | 1.54 | 1.42 | 1.5 | 1.5 | +0.04 (+2.74%) | 3,634,300 |
12 Apr 2024 | MYR | 1.4 | 1.48 | 1.4 | 1.46 | 1.46 | +0.05 (+3.55%) | 2,379,100 |
9 Apr 2024 | MYR | 1.33 | 1.43 | 1.3 | 1.41 | 1.41 | +0.09 (+6.82%) | 3,051,400 |
8 Apr 2024 | MYR | 1.29 | 1.34 | 1.28 | 1.32 | 1.32 | +0.03 (+2.33%) | 1,307,100 |
5 Apr 2024 | MYR | 1.26 | 1.32 | 1.24 | 1.29 | 1.29 | +0.03 (+2.38%) | 2,856,000 |
4 Apr 2024 | MYR | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | +0.04 (+3.28%) | 1,791,900 |
3 Apr 2024 | MYR | 1.19 | 1.34 | 1.18 | 1.22 | 1.22 | +0.02 (+1.67%) | 5,090,500 |
2 Apr 2024 | MYR | 1.24 | 1.28 | 1.18 | 1.2 | 1.2 | -0.04 (-3.23%) | 4,520,100 |
1 Apr 2024 | MYR | 1.03 | 1.25 | 1.03 | 1.24 | 1.24 | +0.245 (+24.62%) | 14,095,200 |
29 Mar 2024 | MYR | 1.01 | 1.01 | 0.995 | 0.995 | 0.995 | -0.005 (-0.50%) | 1,636,000 |
27 Mar 2024 | MYR | 1.01 | 1.01 | 0.995 | 1 | 1 | -0.01 (-0.99%) | 741,700 |
26 Mar 2024 | MYR | 0.995 | 1.01 | 0.985 | 1.01 | 1.01 | +0.01 (+1%) | 739,900 |
25 Mar 2024 | MYR | 1 | 1.01 | 1 | 1 | 1 | -0.02 (-1.96%) | 222,100 |