Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | MYR | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 1,203,200 |
17 May 2024 | MYR | 0.725 | 0.735 | 0.715 | 0.72 | 0.72 | 0.0 (0.0%) | 807,100 |
16 May 2024 | MYR | 0.71 | 0.725 | 0.705 | 0.72 | 0.72 | +0.005 (+0.70%) | 511,500 |
15 May 2024 | MYR | 0.7 | 0.725 | 0.695 | 0.715 | 0.715 | +0.015 (+2.14%) | 976,900 |
14 May 2024 | MYR | 0.7 | 0.705 | 0.695 | 0.7 | 0.7 | +0.005 (+0.72%) | 115,100 |
13 May 2024 | MYR | 0.695 | 0.7 | 0.69 | 0.695 | 0.695 | +0.005 (+0.72%) | 186,200 |
10 May 2024 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 57,800 |
9 May 2024 | MYR | 0.7 | 0.705 | 0.695 | 0.7 | 0.7 | +0.005 (+0.72%) | 69,600 |
8 May 2024 | MYR | 0.7 | 0.705 | 0.69 | 0.695 | 0.695 | +0.005 (+0.72%) | 174,500 |
7 May 2024 | MYR | 0.69 | 0.7 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 156,500 |
6 May 2024 | MYR | 0.69 | 0.7 | 0.69 | 0.69 | 0.69 | +0.005 (+0.73%) | 340,600 |
3 May 2024 | MYR | 0.68 | 0.69 | 0.68 | 0.685 | 0.685 | +0.005 (+0.74%) | 113,100 |
2 May 2024 | MYR | 0.68 | 0.685 | 0.675 | 0.68 | 0.68 | 0.0 (0.0%) | 209,200 |
30 Apr 2024 | MYR | 0.685 | 0.685 | 0.68 | 0.68 | 0.68 | -0.005 (-0.73%) | 40,600 |
29 Apr 2024 | MYR | 0.685 | 0.69 | 0.685 | 0.685 | 0.685 | +0.005 (+0.74%) | 52,000 |
26 Apr 2024 | MYR | 0.685 | 0.695 | 0.675 | 0.68 | 0.68 | 0.0 (0.0%) | 365,600 |
25 Apr 2024 | MYR | 0.685 | 0.685 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 140,300 |
24 Apr 2024 | MYR | 0.685 | 0.7 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 240,600 |
23 Apr 2024 | MYR | 0.705 | 0.71 | 0.69 | 0.69 | 0.69 | -0.005 (-0.72%) | 283,600 |
22 Apr 2024 | MYR | 0.69 | 0.705 | 0.69 | 0.695 | 0.695 | +0.005 (+0.72%) | 222,200 |
19 Apr 2024 | MYR | 0.685 | 0.71 | 0.675 | 0.69 | 0.69 | 0.0 (0.0%) | 999,700 |
18 Apr 2024 | MYR | 0.68 | 0.69 | 0.675 | 0.69 | 0.69 | +0.005 (+0.73%) | 291,800 |
17 Apr 2024 | MYR | 0.675 | 0.685 | 0.675 | 0.685 | 0.685 | +0.01 (+1.48%) | 196,900 |
16 Apr 2024 | MYR | 0.685 | 0.69 | 0.675 | 0.675 | 0.675 | -0.015 (-2.17%) | 372,700 |
15 Apr 2024 | MYR | 0.71 | 0.715 | 0.69 | 0.69 | 0.69 | -0.015 (-2.13%) | 815,700 |
12 Apr 2024 | MYR | 0.695 | 0.715 | 0.69 | 0.705 | 0.705 | +0.005 (+0.71%) | 1,328,400 |
9 Apr 2024 | MYR | 0.705 | 0.705 | 0.69 | 0.7 | 0.7 | -0.005 (-0.71%) | 164,700 |
8 Apr 2024 | MYR | 0.715 | 0.72 | 0.695 | 0.705 | 0.705 | 0.0 (0.0%) | 292,900 |
5 Apr 2024 | MYR | 0.69 | 0.735 | 0.69 | 0.705 | 0.705 | +0.015 (+2.17%) | 2,955,800 |
4 Apr 2024 | MYR | 0.68 | 0.695 | 0.68 | 0.69 | 0.69 | +0.015 (+2.22%) | 312,700 |