Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2024 | MYR | 1.5 | 1.51 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 98,500 |
16 Apr 2024 | MYR | 1.52 | 1.52 | 1.48 | 1.5 | 1.5 | -0.04 (-2.60%) | 140,900 |
15 Apr 2024 | MYR | 1.51 | 1.54 | 1.47 | 1.54 | 1.54 | -0.01 (-0.65%) | 99,400 |
12 Apr 2024 | MYR | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.04 (-2.52%) | 238,200 |
9 Apr 2024 | MYR | 1.6 | 1.63 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 347,800 |
8 Apr 2024 | MYR | 1.57 | 1.63 | 1.55 | 1.6 | 1.6 | +0.03 (+1.91%) | 872,400 |
5 Apr 2024 | MYR | 1.48 | 1.62 | 1.48 | 1.57 | 1.57 | +0.1 (+6.80%) | 1,783,900 |
4 Apr 2024 | MYR | 1.43 | 1.48 | 1.43 | 1.47 | 1.47 | +0.03 (+2.08%) | 63,000 |
3 Apr 2024 | MYR | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 57,000 |
2 Apr 2024 | MYR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | +0.01 (+0.69%) | 10,100 |
1 Apr 2024 | MYR | 1.43 | 1.49 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 74,100 |
29 Mar 2024 | MYR | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 38,500 |
27 Mar 2024 | MYR | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 86,600 |
26 Mar 2024 | MYR | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 85,000 |
25 Mar 2024 | MYR | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | -0.03 (-1.99%) | 83,600 |
22 Mar 2024 | MYR | 1.51 | 1.54 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 214,600 |
21 Mar 2024 | MYR | 1.5 | 1.53 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 424,200 |
20 Mar 2024 | MYR | 1.49 | 1.52 | 1.48 | 1.51 | 1.51 | +0.04 (+2.72%) | 602,000 |
19 Mar 2024 | MYR | 1.4 | 1.48 | 1.37 | 1.47 | 1.47 | +0.09 (+6.52%) | 839,700 |
18 Mar 2024 | MYR | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 136,300 |
15 Mar 2024 | MYR | 1.41 | 1.41 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 95,500 |
14 Mar 2024 | MYR | 1.43 | 1.44 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 104,700 |
13 Mar 2024 | MYR | 1.4 | 1.45 | 1.39 | 1.43 | 1.43 | +0.01 (+0.70%) | 51,000 |
12 Mar 2024 | MYR | 1.47 | 1.47 | 1.38 | 1.42 | 1.42 | -0.15 (-9.55%) | 256,300 |
11 Mar 2024 | MYR | 1.58 | 1.61 | 1.56 | 1.57 | 1.57 | +0.02 (+1.29%) | 273,400 |
8 Mar 2024 | MYR | 1.62 | 1.65 | 1.5 | 1.55 | 1.55 | -0.08 (-4.91%) | 1,374,200 |
7 Mar 2024 | MYR | 1.57 | 1.65 | 1.57 | 1.63 | 1.63 | +0.07 (+4.49%) | 1,137,200 |
6 Mar 2024 | MYR | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | +0.03 (+1.96%) | 1,024,800 |
5 Mar 2024 | MYR | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 373,300 |
4 Mar 2024 | MYR | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 120,500 |