Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | MYR | 1.84 | 1.89 | 1.84 | 1.87 | 1.87 | +0.03 (+1.63%) | 403,900 |
9 May 2024 | MYR | 1.84 | 1.87 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 564,700 |
8 May 2024 | MYR | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 377,400 |
7 May 2024 | MYR | 1.82 | 1.9 | 1.81 | 1.86 | 1.86 | +0.05 (+2.76%) | 2,021,100 |
6 May 2024 | MYR | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | +0.07 (+4.02%) | 992,400 |
3 May 2024 | MYR | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 367,700 |
2 May 2024 | MYR | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 183,300 |
30 Apr 2024 | MYR | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 39,600 |
29 Apr 2024 | MYR | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 261,600 |
26 Apr 2024 | MYR | 1.73 | 1.73 | 1.7 | 1.71 | 1.71 | -0.03 (-1.72%) | 759,100 |
25 Apr 2024 | MYR | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 92,100 |
24 Apr 2024 | MYR | 1.74 | 1.76 | 1.74 | 1.74 | 1.74 | -0.02 (-1.14%) | 334,700 |
23 Apr 2024 | MYR | 1.71 | 1.76 | 1.7 | 1.76 | 1.76 | +0.05 (+2.92%) | 618,600 |
22 Apr 2024 | MYR | 1.7 | 1.72 | 1.69 | 1.71 | 1.71 | +0.03 (+1.79%) | 986,400 |
19 Apr 2024 | MYR | 1.7 | 1.7 | 1.65 | 1.68 | 1.68 | -0.03 (-1.75%) | 930,700 |
18 Apr 2024 | MYR | 1.7 | 1.71 | 1.68 | 1.71 | 1.71 | +0.02 (+1.18%) | 348,100 |
17 Apr 2024 | MYR | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | +0.01 (+0.60%) | 435,800 |
16 Apr 2024 | MYR | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -0.06 (-3.45%) | 1,695,700 |
15 Apr 2024 | MYR | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -0.05 (-2.79%) | 1,225,800 |
12 Apr 2024 | MYR | 1.8 | 1.8 | 1.76 | 1.79 | 1.79 | -0.01 (-0.56%) | 921,800 |
9 Apr 2024 | MYR | 1.75 | 1.81 | 1.74 | 1.8 | 1.8 | +0.05 (+2.86%) | 1,917,200 |
8 Apr 2024 | MYR | 1.73 | 1.77 | 1.73 | 1.75 | 1.75 | +0.02 (+1.16%) | 631,100 |
5 Apr 2024 | MYR | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 541,600 |
4 Apr 2024 | MYR | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 1,599,700 |
3 Apr 2024 | MYR | 1.77 | 1.79 | 1.72 | 1.73 | 1.73 | -0.04 (-2.26%) | 975,600 |
2 Apr 2024 | MYR | 1.74 | 1.78 | 1.72 | 1.77 | 1.77 | +0.03 (+1.72%) | 1,069,200 |
1 Apr 2024 | MYR | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | -0.01 (-0.57%) | 556,700 |
29 Mar 2024 | MYR | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 475,900 |
27 Mar 2024 | MYR | 1.77 | 1.8 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 908,500 |
26 Mar 2024 | MYR | 1.75 | 1.76 | 1.73 | 1.76 | 1.76 | +0.01 (+0.57%) | 1,252,400 |