Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | MYR | 1.9 | 2.15 | 1.82 | 1.94 | 1.94 | +0.23 (+13.45%) | 8,191,500 |
9 May 2024 | MYR | 1.6 | 1.73 | 1.6 | 1.71 | 1.71 | +0.13 (+8.23%) | 2,158,600 |
8 May 2024 | MYR | 1.53 | 1.6 | 1.53 | 1.58 | 1.58 | -0.01 (-0.63%) | 347,800 |
7 May 2024 | MYR | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | +0.04 (+2.58%) | 197,600 |
6 May 2024 | MYR | 1.57 | 1.57 | 1.51 | 1.55 | 1.55 | +0.01 (+0.65%) | 137,700 |
3 May 2024 | MYR | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 201,200 |
2 May 2024 | MYR | 1.55 | 1.62 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 452,900 |
30 Apr 2024 | MYR | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | +0.03 (+1.97%) | 104,700 |
29 Apr 2024 | MYR | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -0.04 (-2.56%) | 229,300 |
26 Apr 2024 | MYR | 1.5 | 1.56 | 1.5 | 1.56 | 1.56 | +0.01 (+0.65%) | 19,200 |
25 Apr 2024 | MYR | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | +0.02 (+1.31%) | 166,500 |
24 Apr 2024 | MYR | 1.52 | 1.57 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 132,800 |
23 Apr 2024 | MYR | 1.48 | 1.53 | 1.48 | 1.52 | 1.52 | +0.04 (+2.70%) | 365,800 |
22 Apr 2024 | MYR | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -0.04 (-2.63%) | 249,800 |
19 Apr 2024 | MYR | 1.55 | 1.55 | 1.41 | 1.52 | 1.52 | -0.01 (-0.65%) | 1,377,300 |
18 Apr 2024 | MYR | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 240,200 |
17 Apr 2024 | MYR | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 130,300 |
16 Apr 2024 | MYR | 1.62 | 1.62 | 1.51 | 1.56 | 1.56 | -0.05 (-3.11%) | 349,900 |
15 Apr 2024 | MYR | 1.61 | 1.62 | 1.58 | 1.61 | 1.61 | 0.0 (0.0%) | 652,900 |
12 Apr 2024 | MYR | 1.62 | 1.62 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 167,500 |
9 Apr 2024 | MYR | 1.64 | 1.64 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 176,600 |
8 Apr 2024 | MYR | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 122,800 |
5 Apr 2024 | MYR | 1.61 | 1.64 | 1.6 | 1.64 | 1.64 | +0.03 (+1.86%) | 154,700 |
4 Apr 2024 | MYR | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 267,600 |
3 Apr 2024 | MYR | 1.61 | 1.62 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 230,000 |
2 Apr 2024 | MYR | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 352,300 |
1 Apr 2024 | MYR | 1.62 | 1.62 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 394,100 |
29 Mar 2024 | MYR | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.03 (-1.82%) | 446,200 |
27 Mar 2024 | MYR | 1.72 | 1.72 | 1.63 | 1.65 | 1.65 | -0.05 (-2.94%) | 753,400 |
26 Mar 2024 | MYR | 1.75 | 1.75 | 1.67 | 1.7 | 1.7 | -0.05 (-2.86%) | 635,600 |