Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | MYR | 1.94 | 1.95 | 1.91 | 1.93 | 1.93 | -0.02 (-1.03%) | 151,100 |
25 Apr 2024 | MYR | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | +0.01 (+0.52%) | 4,300 |
24 Apr 2024 | MYR | 1.92 | 1.95 | 1.91 | 1.94 | 1.94 | -0.01 (-0.51%) | 184,000 |
23 Apr 2024 | MYR | 1.96 | 1.96 | 1.92 | 1.95 | 1.95 | -0.01 (-0.51%) | 86,200 |
22 Apr 2024 | MYR | 1.93 | 1.96 | 1.9 | 1.96 | 1.96 | +0.03 (+1.55%) | 143,700 |
19 Apr 2024 | MYR | 1.9 | 1.95 | 1.86 | 1.93 | 1.93 | 0.0 (0.0%) | 362,400 |
18 Apr 2024 | MYR | 1.94 | 1.94 | 1.91 | 1.93 | 1.93 | -0.01 (-0.52%) | 241,400 |
17 Apr 2024 | MYR | 1.9 | 1.94 | 1.9 | 1.94 | 1.94 | +0.04 (+2.11%) | 194,800 |
16 Apr 2024 | MYR | 2.01 | 2.01 | 1.86 | 1.9 | 1.9 | -0.12 (-5.94%) | 1,238,400 |
15 Apr 2024 | MYR | 2.05 | 2.07 | 2.02 | 2.02 | 2.02 | -0.07 (-3.35%) | 341,400 |
12 Apr 2024 | MYR | 2.08 | 2.09 | 2.07 | 2.09 | 2.09 | +0.01 (+0.48%) | 29,700 |
9 Apr 2024 | MYR | 2.08 | 2.1 | 2.07 | 2.08 | 2.08 | -0.01 (-0.48%) | 83,500 |
8 Apr 2024 | MYR | 2.08 | 2.11 | 2.05 | 2.09 | 2.09 | +0.01 (+0.48%) | 156,400 |
5 Apr 2024 | MYR | 2.06 | 2.09 | 2.05 | 2.08 | 2.08 | +0.01 (+0.48%) | 85,000 |
4 Apr 2024 | MYR | 2.09 | 2.1 | 2.06 | 2.07 | 2.07 | -0.03 (-1.43%) | 136,000 |
3 Apr 2024 | MYR | 2.1 | 2.11 | 2.06 | 2.1 | 2.1 | 0.0 (0.0%) | 141,400 |
2 Apr 2024 | MYR | 2.12 | 2.12 | 2.06 | 2.1 | 2.1 | -0.02 (-0.94%) | 365,600 |
1 Apr 2024 | MYR | 1.99 | 2.17 | 1.97 | 2.12 | 2.12 | +0.13 (+6.53%) | 752,300 |
29 Mar 2024 | MYR | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -0.02 (-1.00%) | 71,100 |
27 Mar 2024 | MYR | 2 | 2.01 | 1.95 | 2.01 | 2.01 | +0.01 (+0.50%) | 150,500 |
26 Mar 2024 | MYR | 1.97 | 2.01 | 1.97 | 2 | 2 | +0.03 (+1.52%) | 209,500 |
25 Mar 2024 | MYR | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | 0.0 (0.0%) | 41,500 |
22 Mar 2024 | MYR | 1.97 | 2.03 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 114,200 |
21 Mar 2024 | MYR | 2.03 | 2.03 | 1.97 | 1.97 | 1.97 | -0.04 (-1.99%) | 126,100 |
20 Mar 2024 | MYR | 1.94 | 2.01 | 1.94 | 2.01 | 2.01 | +0.08 (+4.15%) | 191,600 |
19 Mar 2024 | MYR | 1.91 | 1.98 | 1.9 | 1.93 | 1.93 | +0.01 (+0.52%) | 322,900 |
18 Mar 2024 | MYR | 1.93 | 1.97 | 1.9 | 1.92 | 1.92 | -0.01 (-0.52%) | 310,400 |
15 Mar 2024 | MYR | 1.97 | 1.97 | 1.92 | 1.93 | 1.93 | -0.05 (-2.53%) | 151,500 |
14 Mar 2024 | MYR | 1.98 | 1.99 | 1.92 | 1.98 | 1.98 | 0.0 (0.0%) | 427,600 |
13 Mar 2024 | MYR | 2.04 | 2.07 | 1.98 | 1.98 | 1.98 | -0.04 (-1.98%) | 862,900 |