Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | MYR | 0.73 | 0.735 | 0.725 | 0.725 | 0.725 | -0.01 (-1.36%) | 4,539,200 |
29 Apr 2024 | MYR | 0.74 | 0.74 | 0.725 | 0.735 | 0.735 | 0.0 (0.0%) | 3,862,800 |
26 Apr 2024 | MYR | 0.745 | 0.745 | 0.735 | 0.735 | 0.735 | +0.005 (+0.68%) | 1,560,300 |
25 Apr 2024 | MYR | 0.745 | 0.745 | 0.725 | 0.73 | 0.73 | -0.015 (-2.01%) | 6,005,800 |
24 Apr 2024 | MYR | 0.745 | 0.75 | 0.74 | 0.745 | 0.745 | -0.005 (-0.67%) | 2,224,800 |
23 Apr 2024 | MYR | 0.75 | 0.755 | 0.745 | 0.75 | 0.75 | 0.0 (0.0%) | 2,450,100 |
22 Apr 2024 | MYR | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 3,497,000 |
19 Apr 2024 | MYR | 0.745 | 0.75 | 0.745 | 0.75 | 0.75 | +0.005 (+0.67%) | 2,409,900 |
18 Apr 2024 | MYR | 0.74 | 0.745 | 0.72 | 0.745 | 0.745 | 0.0 (0.0%) | 2,441,500 |
17 Apr 2024 | MYR | 0.74 | 0.745 | 0.735 | 0.745 | 0.745 | 0.0 (0.0%) | 4,553,200 |
16 Apr 2024 | MYR | 0.735 | 0.745 | 0.735 | 0.745 | 0.745 | 0.0 (0.0%) | 1,163,900 |
15 Apr 2024 | MYR | 0.74 | 0.745 | 0.735 | 0.745 | 0.745 | 0.0 (0.0%) | 3,976,200 |
12 Apr 2024 | MYR | 0.74 | 0.745 | 0.735 | 0.745 | 0.745 | 0.0 (0.0%) | 1,860,400 |
9 Apr 2024 | MYR | 0.74 | 0.745 | 0.74 | 0.745 | 0.745 | 0.0 (0.0%) | 395,800 |
8 Apr 2024 | MYR | 0.74 | 0.745 | 0.73 | 0.745 | 0.745 | 0.0 (0.0%) | 2,268,500 |
5 Apr 2024 | MYR | 0.745 | 0.755 | 0.74 | 0.745 | 0.745 | -0.005 (-0.67%) | 3,883,800 |
4 Apr 2024 | MYR | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 2,207,500 |
3 Apr 2024 | MYR | 0.76 | 0.76 | 0.755 | 0.76 | 0.76 | 0.0 (0.0%) | 1,055,200 |
2 Apr 2024 | MYR | 0.755 | 0.765 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 3,001,800 |
1 Apr 2024 | MYR | 0.745 | 0.77 | 0.745 | 0.76 | 0.76 | +0.01 (+1.33%) | 6,136,300 |
29 Mar 2024 | MYR | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 1,760,000 |
27 Mar 2024 | MYR | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 2,001,800 |
26 Mar 2024 | MYR | 0.745 | 0.75 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 6,045,200 |
25 Mar 2024 | MYR | 0.74 | 0.75 | 0.735 | 0.75 | 0.75 | 0.0 (0.0%) | 1,847,900 |
22 Mar 2024 | MYR | 0.745 | 0.75 | 0.735 | 0.75 | 0.75 | +0.005 (+0.67%) | 2,280,200 |
21 Mar 2024 | MYR | 0.75 | 0.755 | 0.73 | 0.745 | 0.745 | 0.0 (0.0%) | 5,190,800 |
20 Mar 2024 | MYR | 0.74 | 0.76 | 0.73 | 0.745 | 0.745 | -0.005 (-0.67%) | 1,874,900 |
19 Mar 2024 | MYR | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | 0.0 (0.0%) | 2,026,400 |
18 Mar 2024 | MYR | 0.785 | 0.79 | 0.725 | 0.75 | 0.75 | -0.03 (-3.85%) | 5,367,500 |
15 Mar 2024 | MYR | 0.775 | 0.795 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 4,623,600 |