Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | MYR | 1.68 | 1.76 | 1.66 | 1.73 | 1.73 | +0.07 (+4.22%) | 2,378,400 |
3 May 2024 | MYR | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | +0.02 (+1.22%) | 553,600 |
2 May 2024 | MYR | 1.65 | 1.66 | 1.6 | 1.64 | 1.64 | 0.0 (0.0%) | 476,800 |
30 Apr 2024 | MYR | 1.69 | 1.7 | 1.62 | 1.64 | 1.64 | -0.04 (-2.38%) | 539,700 |
29 Apr 2024 | MYR | 1.68 | 1.72 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 762,400 |
26 Apr 2024 | MYR | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 750,300 |
25 Apr 2024 | MYR | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 417,200 |
24 Apr 2024 | MYR | 1.72 | 1.73 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 919,400 |
23 Apr 2024 | MYR | 1.67 | 1.72 | 1.67 | 1.7 | 1.7 | +0.06 (+3.66%) | 937,300 |
22 Apr 2024 | MYR | 1.55 | 1.66 | 1.55 | 1.64 | 1.64 | +0.09 (+5.81%) | 1,178,700 |
19 Apr 2024 | MYR | 1.65 | 1.67 | 1.55 | 1.55 | 1.55 | -0.1 (-6.06%) | 1,814,400 |
18 Apr 2024 | MYR | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 499,000 |
17 Apr 2024 | MYR | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | +0.04 (+2.45%) | 936,100 |
16 Apr 2024 | MYR | 1.71 | 1.73 | 1.61 | 1.63 | 1.63 | -0.12 (-6.86%) | 2,110,000 |
15 Apr 2024 | MYR | 1.81 | 1.82 | 1.73 | 1.75 | 1.75 | -0.08 (-4.37%) | 1,520,400 |
12 Apr 2024 | MYR | 1.77 | 1.88 | 1.77 | 1.83 | 1.83 | +0.07 (+3.98%) | 2,010,400 |
9 Apr 2024 | MYR | 1.79 | 1.8 | 1.76 | 1.76 | 1.76 | -0.03 (-1.68%) | 490,200 |
8 Apr 2024 | MYR | 1.8 | 1.81 | 1.75 | 1.79 | 1.79 | 0.0 (0.0%) | 1,206,500 |
5 Apr 2024 | MYR | 1.65 | 1.83 | 1.64 | 1.79 | 1.79 | +0.12 (+7.19%) | 3,125,300 |
4 Apr 2024 | MYR | 1.65 | 1.71 | 1.65 | 1.67 | 1.67 | +0.01 (+0.60%) | 627,500 |
3 Apr 2024 | MYR | 1.66 | 1.7 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 558,000 |
2 Apr 2024 | MYR | 1.63 | 1.67 | 1.61 | 1.66 | 1.66 | +0.03 (+1.84%) | 542,500 |
1 Apr 2024 | MYR | 1.7 | 1.7 | 1.6 | 1.63 | 1.63 | -0.05 (-2.98%) | 1,873,800 |
29 Mar 2024 | MYR | 1.73 | 1.73 | 1.66 | 1.68 | 1.68 | -0.04 (-2.33%) | 694,100 |
27 Mar 2024 | MYR | 1.75 | 1.75 | 1.7 | 1.72 | 1.72 | -0.03 (-1.71%) | 644,800 |
26 Mar 2024 | MYR | 1.72 | 1.77 | 1.68 | 1.75 | 1.75 | +0.03 (+1.74%) | 1,917,200 |
25 Mar 2024 | MYR | 1.65 | 1.73 | 1.62 | 1.72 | 1.72 | +0.08 (+4.88%) | 2,923,100 |
22 Mar 2024 | MYR | 1.61 | 1.67 | 1.6 | 1.64 | 1.64 | +0.02 (+1.23%) | 1,971,200 |
21 Mar 2024 | MYR | 1.61 | 1.64 | 1.56 | 1.62 | 1.62 | +0.01 (+0.62%) | 1,802,000 |
20 Mar 2024 | MYR | 1.59 | 1.66 | 1.59 | 1.61 | 1.61 | +0.02 (+1.26%) | 1,320,500 |