Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | MYR | 1.07 | 1.16 | 1.05 | 1.13 | 1.13 | +0.06 (+5.61%) | 12,425,100 |
16 May 2024 | MYR | 1.05 | 1.08 | 1.03 | 1.07 | 1.07 | +0.03 (+2.88%) | 5,423,000 |
15 May 2024 | MYR | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 4,129,200 |
14 May 2024 | MYR | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 2,849,600 |
13 May 2024 | MYR | 1.02 | 1.06 | 1.01 | 1.05 | 1.05 | +0.03 (+2.94%) | 3,314,600 |
10 May 2024 | MYR | 1.02 | 1.03 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 5,901,000 |
9 May 2024 | MYR | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 3,425,100 |
8 May 2024 | MYR | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 3,172,300 |
7 May 2024 | MYR | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 3,775,000 |
6 May 2024 | MYR | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | +0.04 (+3.88%) | 4,468,500 |
3 May 2024 | MYR | 1.03 | 1.07 | 1.03 | 1.03 | 1.03 | +0.01 (+0.98%) | 6,430,900 |
2 May 2024 | MYR | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 4,708,500 |
30 Apr 2024 | MYR | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 3,382,100 |
29 Apr 2024 | MYR | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 6,207,100 |
26 Apr 2024 | MYR | 1.01 | 1.05 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 5,879,600 |
25 Apr 2024 | MYR | 0.99 | 1.05 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 12,602,600 |
24 Apr 2024 | MYR | 0.9 | 1.01 | 0.9 | 1 | 1 | +0.1 (+11.11%) | 21,320,700 |
23 Apr 2024 | MYR | 0.9 | 0.91 | 0.89 | 0.9 | 0.9 | +0.005 (+0.56%) | 6,830,800 |
22 Apr 2024 | MYR | 0.88 | 0.9 | 0.865 | 0.895 | 0.895 | +0.03 (+3.47%) | 3,126,200 |
19 Apr 2024 | MYR | 0.885 | 0.895 | 0.85 | 0.865 | 0.865 | -0.025 (-2.81%) | 3,346,600 |
18 Apr 2024 | MYR | 0.85 | 0.895 | 0.845 | 0.89 | 0.89 | +0.04 (+4.71%) | 4,710,500 |
17 Apr 2024 | MYR | 0.845 | 0.865 | 0.83 | 0.85 | 0.85 | +0.005 (+0.59%) | 3,808,300 |
16 Apr 2024 | MYR | 0.89 | 0.89 | 0.84 | 0.845 | 0.845 | -0.055 (-6.11%) | 5,393,300 |
15 Apr 2024 | MYR | 0.895 | 0.9 | 0.885 | 0.9 | 0.9 | 0.0 (0.0%) | 4,813,900 |
12 Apr 2024 | MYR | 0.91 | 0.915 | 0.895 | 0.9 | 0.9 | -0.01 (-1.10%) | 2,578,700 |
9 Apr 2024 | MYR | 0.9 | 0.915 | 0.895 | 0.91 | 0.91 | +0.01 (+1.11%) | 1,222,100 |
8 Apr 2024 | MYR | 0.915 | 0.915 | 0.895 | 0.9 | 0.9 | -0.01 (-1.10%) | 2,590,700 |
5 Apr 2024 | MYR | 0.915 | 0.92 | 0.905 | 0.91 | 0.91 | -0.01 (-1.09%) | 2,609,400 |
4 Apr 2024 | MYR | 0.915 | 0.925 | 0.91 | 0.92 | 0.92 | +0.005 (+0.55%) | 1,497,400 |
3 Apr 2024 | MYR | 0.915 | 0.93 | 0.9 | 0.915 | 0.915 | 0.0 (0.0%) | 8,297,400 |