Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | MYR | 0.905 | 0.915 | 0.885 | 0.89 | 0.89 | -0.01 (-1.11%) | 1,386,800 |
8 May 2024 | MYR | 0.9 | 0.905 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 631,300 |
7 May 2024 | MYR | 0.9 | 0.9 | 0.885 | 0.9 | 0.9 | +0.005 (+0.56%) | 925,600 |
6 May 2024 | MYR | 0.88 | 0.9 | 0.875 | 0.895 | 0.895 | +0.015 (+1.70%) | 1,020,900 |
3 May 2024 | MYR | 0.875 | 0.885 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 461,200 |
2 May 2024 | MYR | 0.885 | 0.895 | 0.875 | 0.88 | 0.88 | -0.005 (-0.56%) | 778,800 |
30 Apr 2024 | MYR | 0.92 | 0.92 | 0.885 | 0.885 | 0.885 | -0.03 (-3.28%) | 1,150,700 |
29 Apr 2024 | MYR | 0.915 | 0.93 | 0.905 | 0.915 | 0.915 | +0.005 (+0.55%) | 1,321,500 |
26 Apr 2024 | MYR | 0.875 | 0.91 | 0.875 | 0.91 | 0.91 | +0.035 (+4.00%) | 2,025,000 |
25 Apr 2024 | MYR | 0.9 | 0.905 | 0.875 | 0.875 | 0.875 | -0.015 (-1.69%) | 967,800 |
24 Apr 2024 | MYR | 0.865 | 0.89 | 0.865 | 0.89 | 0.89 | +0.025 (+2.89%) | 1,080,600 |
23 Apr 2024 | MYR | 0.865 | 0.87 | 0.86 | 0.865 | 0.865 | 0.0 (0.0%) | 377,200 |
22 Apr 2024 | MYR | 0.85 | 0.865 | 0.85 | 0.865 | 0.865 | 0.0 (0.0%) | 744,100 |
19 Apr 2024 | MYR | 0.87 | 0.87 | 0.85 | 0.865 | 0.865 | 0.0 (0.0%) | 540,600 |
18 Apr 2024 | MYR | 0.86 | 0.865 | 0.86 | 0.865 | 0.865 | +0.005 (+0.58%) | 96,000 |
17 Apr 2024 | MYR | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 483,500 |
16 Apr 2024 | MYR | 0.855 | 0.86 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 1,021,900 |
15 Apr 2024 | MYR | 0.855 | 0.86 | 0.84 | 0.86 | 0.86 | +0.005 (+0.58%) | 1,544,300 |
12 Apr 2024 | MYR | 0.87 | 0.87 | 0.855 | 0.855 | 0.855 | -0.02 (-2.29%) | 896,400 |
9 Apr 2024 | MYR | 0.875 | 0.88 | 0.865 | 0.875 | 0.875 | -0.005 (-0.57%) | 324,300 |
8 Apr 2024 | MYR | 0.88 | 0.885 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 730,400 |
5 Apr 2024 | MYR | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | +0.005 (+0.57%) | 330,200 |
4 Apr 2024 | MYR | 0.885 | 0.885 | 0.87 | 0.875 | 0.875 | -0.01 (-1.13%) | 450,900 |
3 Apr 2024 | MYR | 0.9 | 0.905 | 0.85 | 0.885 | 0.885 | -0.015 (-1.67%) | 3,852,800 |
2 Apr 2024 | MYR | 0.895 | 0.92 | 0.895 | 0.9 | 0.9 | +0.01 (+1.12%) | 2,482,300 |
1 Apr 2024 | MYR | 0.865 | 0.89 | 0.865 | 0.89 | 0.89 | +0.025 (+2.89%) | 2,373,100 |
29 Mar 2024 | MYR | 0.85 | 0.865 | 0.845 | 0.865 | 0.865 | +0.015 (+1.76%) | 1,217,600 |
27 Mar 2024 | MYR | 0.855 | 0.86 | 0.85 | 0.85 | 0.85 | -0.005 (-0.58%) | 1,903,400 |
26 Mar 2024 | MYR | 0.86 | 0.865 | 0.85 | 0.855 | 0.855 | -0.005 (-0.58%) | 759,900 |
25 Mar 2024 | MYR | 0.85 | 0.865 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 472,700 |