Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | MYR | 0.815 | 0.82 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 697,100 |
14 May 2024 | MYR | 0.825 | 0.825 | 0.815 | 0.82 | 0.82 | -0.01 (-1.20%) | 433,400 |
13 May 2024 | MYR | 0.83 | 0.835 | 0.82 | 0.83 | 0.83 | +0.005 (+0.61%) | 353,500 |
10 May 2024 | MYR | 0.84 | 0.845 | 0.825 | 0.825 | 0.825 | +0.005 (+0.61%) | 714,000 |
9 May 2024 | MYR | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 260,100 |
8 May 2024 | MYR | 0.82 | 0.825 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 192,200 |
7 May 2024 | MYR | 0.825 | 0.825 | 0.81 | 0.82 | 0.82 | -0.005 (-0.61%) | 630,000 |
6 May 2024 | MYR | 0.82 | 0.83 | 0.805 | 0.825 | 0.825 | +0.005 (+0.61%) | 442,100 |
3 May 2024 | MYR | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | +0.035 (+4.46%) | 751,700 |
2 May 2024 | MYR | 0.79 | 0.79 | 0.78 | 0.785 | 0.785 | -0.005 (-0.63%) | 246,700 |
30 Apr 2024 | MYR | 0.785 | 0.79 | 0.78 | 0.79 | 0.79 | +0.005 (+0.64%) | 229,600 |
29 Apr 2024 | MYR | 0.79 | 0.79 | 0.78 | 0.785 | 0.785 | -0.005 (-0.63%) | 242,100 |
26 Apr 2024 | MYR | 0.785 | 0.795 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 156,400 |
25 Apr 2024 | MYR | 0.795 | 0.795 | 0.775 | 0.79 | 0.79 | -0.01 (-1.25%) | 472,400 |
24 Apr 2024 | MYR | 0.8 | 0.805 | 0.79 | 0.8 | 0.8 | +0.005 (+0.63%) | 374,500 |
23 Apr 2024 | MYR | 0.78 | 0.795 | 0.775 | 0.795 | 0.795 | +0.02 (+2.58%) | 388,700 |
22 Apr 2024 | MYR | 0.765 | 0.78 | 0.76 | 0.775 | 0.775 | +0.015 (+1.97%) | 121,900 |
19 Apr 2024 | MYR | 0.785 | 0.795 | 0.755 | 0.76 | 0.76 | -0.02 (-2.56%) | 887,100 |
18 Apr 2024 | MYR | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.015 (-1.89%) | 218,300 |
17 Apr 2024 | MYR | 0.795 | 0.795 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 127,800 |
16 Apr 2024 | MYR | 0.82 | 0.82 | 0.76 | 0.795 | 0.795 | -0.03 (-3.64%) | 1,736,100 |
15 Apr 2024 | MYR | 0.855 | 0.855 | 0.82 | 0.825 | 0.825 | -0.035 (-4.07%) | 1,489,500 |
12 Apr 2024 | MYR | 0.865 | 0.875 | 0.85 | 0.86 | 0.86 | -0.005 (-0.58%) | 652,100 |
9 Apr 2024 | MYR | 0.88 | 0.88 | 0.85 | 0.865 | 0.865 | -0.015 (-1.70%) | 845,800 |
8 Apr 2024 | MYR | 0.835 | 0.89 | 0.83 | 0.88 | 0.88 | +0.05 (+6.02%) | 2,590,300 |
5 Apr 2024 | MYR | 0.815 | 0.835 | 0.815 | 0.83 | 0.83 | +0.01 (+1.22%) | 991,300 |
4 Apr 2024 | MYR | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | +0.03 (+3.80%) | 835,200 |
3 Apr 2024 | MYR | 0.8 | 0.805 | 0.79 | 0.79 | 0.79 | -0.015 (-1.86%) | 265,300 |
2 Apr 2024 | MYR | 0.805 | 0.82 | 0.8 | 0.805 | 0.805 | 0.0 (0.0%) | 917,500 |
1 Apr 2024 | MYR | 0.765 | 0.815 | 0.765 | 0.805 | 0.805 | +0.045 (+5.92%) | 1,529,300 |