Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2024 | MYR | 1.44 | 1.49 | 1.44 | 1.47 | 1.47 | +0.03 (+2.08%) | 344,600 |
24 Apr 2024 | MYR | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 142,700 |
23 Apr 2024 | MYR | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | +0.03 (+2.11%) | 70,600 |
22 Apr 2024 | MYR | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 41,400 |
19 Apr 2024 | MYR | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | -0.03 (-2.05%) | 160,400 |
18 Apr 2024 | MYR | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.03 (-2.01%) | 90,300 |
17 Apr 2024 | MYR | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 115,900 |
16 Apr 2024 | MYR | 1.48 | 1.5 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 264,900 |
15 Apr 2024 | MYR | 1.5 | 1.5 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 142,800 |
12 Apr 2024 | MYR | 1.5 | 1.51 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 113,200 |
9 Apr 2024 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 143,400 |
8 Apr 2024 | MYR | 1.5 | 1.5 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 243,600 |
5 Apr 2024 | MYR | 1.49 | 1.5 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 33,900 |
4 Apr 2024 | MYR | 1.5 | 1.5 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 454,600 |
3 Apr 2024 | MYR | 1.51 | 1.51 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 762,600 |
2 Apr 2024 | MYR | 1.5 | 1.51 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 281,500 |
1 Apr 2024 | MYR | 1.49 | 1.52 | 1.49 | 1.5 | 1.5 | +0.02 (+1.35%) | 1,111,700 |
29 Mar 2024 | MYR | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 20,500 |
27 Mar 2024 | MYR | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | +0.02 (+1.37%) | 31,800 |
26 Mar 2024 | MYR | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 35,100 |
25 Mar 2024 | MYR | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 18,500 |
22 Mar 2024 | MYR | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 205,300 |
21 Mar 2024 | MYR | 1.5 | 1.5 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 68,400 |
20 Mar 2024 | MYR | 1.48 | 1.5 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 168,900 |
19 Mar 2024 | MYR | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 22,200 |
18 Mar 2024 | MYR | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 218,700 |
15 Mar 2024 | MYR | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 56,600 |
14 Mar 2024 | MYR | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 164,400 |
13 Mar 2024 | MYR | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | +0.03 (+2.07%) | 749,800 |
12 Mar 2024 | MYR | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 218,900 |