Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | MYR | 1.19 | 1.24 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 11,463,800 |
16 May 2024 | MYR | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 2,016,800 |
15 May 2024 | MYR | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 2,810,500 |
14 May 2024 | MYR | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 2,420,300 |
13 May 2024 | MYR | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 2,991,400 |
10 May 2024 | MYR | 1.2 | 1.21 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 2,711,000 |
9 May 2024 | MYR | 1.2 | 1.21 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 4,898,900 |
8 May 2024 | MYR | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | +0.02 (+1.71%) | 5,990,300 |
7 May 2024 | MYR | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 2,598,300 |
6 May 2024 | MYR | 1.16 | 1.18 | 1.1 | 1.17 | 1.17 | +0.03 (+2.63%) | 7,941,200 |
3 May 2024 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 2,346,100 |
2 May 2024 | MYR | 1.13 | 1.18 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 8,299,000 |
30 Apr 2024 | MYR | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 2,058,800 |
29 Apr 2024 | MYR | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 2,920,100 |
26 Apr 2024 | MYR | 1.07 | 1.13 | 1.06 | 1.12 | 1.12 | +0.05 (+4.67%) | 6,295,200 |
25 Apr 2024 | MYR | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 843,100 |
24 Apr 2024 | MYR | 1.06 | 1.1 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 3,095,200 |
23 Apr 2024 | MYR | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 578,300 |
22 Apr 2024 | MYR | 1.03 | 1.07 | 1.01 | 1.06 | 1.06 | +0.03 (+2.91%) | 1,222,200 |
19 Apr 2024 | MYR | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 485,400 |
18 Apr 2024 | MYR | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 124,800 |
17 Apr 2024 | MYR | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 246,000 |
16 Apr 2024 | MYR | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 503,400 |
15 Apr 2024 | MYR | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 340,300 |
12 Apr 2024 | MYR | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | +0.02 (+1.92%) | 648,500 |
9 Apr 2024 | MYR | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 343,800 |
8 Apr 2024 | MYR | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 417,500 |
5 Apr 2024 | MYR | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 596,200 |
4 Apr 2024 | MYR | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 1,125,400 |
3 Apr 2024 | MYR | 1.07 | 1.1 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 1,469,600 |