Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | MYR | 0.905 | 0.91 | 0.89 | 0.895 | 0.895 | -0.01 (-1.10%) | 25,354,000 |
6 May 2024 | MYR | 0.895 | 0.91 | 0.89 | 0.905 | 0.905 | +0.01 (+1.12%) | 32,754,200 |
3 May 2024 | MYR | 0.87 | 0.9 | 0.855 | 0.895 | 0.895 | +0.025 (+2.87%) | 22,475,400 |
2 May 2024 | MYR | 0.88 | 0.91 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 49,421,500 |
30 Apr 2024 | MYR | 0.88 | 0.89 | 0.865 | 0.88 | 0.88 | -0.005 (-0.56%) | 21,147,600 |
29 Apr 2024 | MYR | 0.825 | 0.89 | 0.825 | 0.885 | 0.885 | +0.055 (+6.63%) | 68,117,900 |
26 Apr 2024 | MYR | 0.83 | 0.835 | 0.82 | 0.83 | 0.83 | -0.005 (-0.60%) | 10,964,000 |
25 Apr 2024 | MYR | 0.85 | 0.85 | 0.83 | 0.835 | 0.835 | -0.015 (-1.76%) | 8,196,300 |
24 Apr 2024 | MYR | 0.845 | 0.85 | 0.84 | 0.85 | 0.85 | +0.005 (+0.59%) | 15,218,200 |
23 Apr 2024 | MYR | 0.815 | 0.85 | 0.815 | 0.845 | 0.845 | +0.03 (+3.68%) | 28,015,200 |
22 Apr 2024 | MYR | 0.81 | 0.82 | 0.805 | 0.815 | 0.815 | +0.005 (+0.62%) | 7,334,500 |
19 Apr 2024 | MYR | 0.825 | 0.825 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 15,113,400 |
18 Apr 2024 | MYR | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | +0.005 (+0.61%) | 10,293,500 |
17 Apr 2024 | MYR | 0.8 | 0.825 | 0.8 | 0.825 | 0.825 | +0.025 (+3.13%) | 17,182,700 |
16 Apr 2024 | MYR | 0.805 | 0.805 | 0.795 | 0.8 | 0.8 | -0.005 (-0.62%) | 13,678,300 |
15 Apr 2024 | MYR | 0.815 | 0.82 | 0.8 | 0.805 | 0.805 | -0.015 (-1.83%) | 14,400,400 |
12 Apr 2024 | MYR | 0.825 | 0.83 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 16,311,600 |
9 Apr 2024 | MYR | 0.825 | 0.83 | 0.82 | 0.83 | 0.83 | +0.005 (+0.61%) | 8,582,300 |
8 Apr 2024 | MYR | 0.835 | 0.84 | 0.825 | 0.825 | 0.825 | -0.01 (-1.20%) | 9,139,700 |
5 Apr 2024 | MYR | 0.825 | 0.845 | 0.82 | 0.835 | 0.835 | +0.01 (+1.21%) | 23,255,800 |
4 Apr 2024 | MYR | 0.82 | 0.83 | 0.82 | 0.825 | 0.825 | +0.005 (+0.61%) | 7,171,900 |
3 Apr 2024 | MYR | 0.825 | 0.84 | 0.82 | 0.82 | 0.82 | -0.005 (-0.61%) | 22,065,800 |
2 Apr 2024 | MYR | 0.795 | 0.835 | 0.795 | 0.825 | 0.825 | +0.025 (+3.13%) | 33,357,000 |
1 Apr 2024 | MYR | 0.8 | 0.81 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 13,135,300 |
29 Mar 2024 | MYR | 0.8 | 0.81 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 7,605,400 |
27 Mar 2024 | MYR | 0.805 | 0.81 | 0.795 | 0.8 | 0.8 | -0.005 (-0.62%) | 9,760,100 |
26 Mar 2024 | MYR | 0.8 | 0.82 | 0.795 | 0.805 | 0.805 | +0.01 (+1.26%) | 20,660,300 |
25 Mar 2024 | MYR | 0.8 | 0.81 | 0.795 | 0.795 | 0.795 | 0.0 (0.0%) | 11,771,500 |
22 Mar 2024 | MYR | 0.815 | 0.815 | 0.795 | 0.795 | 0.795 | -0.02 (-2.45%) | 24,059,400 |
21 Mar 2024 | MYR | 0.855 | 0.86 | 0.81 | 0.815 | 0.815 | -0.045 (-5.23%) | 54,762,200 |