Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | MYR | 0.82 | 0.835 | 0.81 | 0.835 | 0.835 | +0.02 (+2.45%) | 203,600 |
30 Apr 2024 | MYR | 0.85 | 0.85 | 0.81 | 0.815 | 0.815 | -0.035 (-4.12%) | 279,100 |
29 Apr 2024 | MYR | 0.82 | 0.85 | 0.81 | 0.85 | 0.85 | +0.04 (+4.94%) | 385,500 |
26 Apr 2024 | MYR | 0.86 | 0.86 | 0.81 | 0.81 | 0.81 | -0.055 (-6.36%) | 598,600 |
25 Apr 2024 | MYR | 0.89 | 0.9 | 0.85 | 0.865 | 0.865 | -0.025 (-2.81%) | 541,800 |
24 Apr 2024 | MYR | 0.895 | 0.91 | 0.89 | 0.89 | 0.89 | -0.005 (-0.56%) | 165,100 |
23 Apr 2024 | MYR | 0.9 | 0.9 | 0.895 | 0.895 | 0.895 | -0.005 (-0.56%) | 151,300 |
22 Apr 2024 | MYR | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 12,100 |
19 Apr 2024 | MYR | 0.9 | 0.9 | 0.895 | 0.9 | 0.9 | 0.0 (0.0%) | 61,200 |
18 Apr 2024 | MYR | 0.905 | 0.91 | 0.9 | 0.9 | 0.9 | -0.005 (-0.55%) | 182,600 |
17 Apr 2024 | MYR | 0.91 | 0.91 | 0.905 | 0.905 | 0.905 | +0.005 (+0.56%) | 162,100 |
16 Apr 2024 | MYR | 0.925 | 0.925 | 0.9 | 0.9 | 0.9 | -0.04 (-4.26%) | 238,600 |
15 Apr 2024 | MYR | 0.895 | 0.96 | 0.895 | 0.94 | 0.94 | +0.045 (+5.03%) | 291,300 |
12 Apr 2024 | MYR | 0.9 | 0.905 | 0.895 | 0.895 | 0.895 | -0.01 (-1.10%) | 227,700 |
9 Apr 2024 | MYR | 0.905 | 0.91 | 0.9 | 0.905 | 0.905 | 0.0 (0.0%) | 336,500 |
8 Apr 2024 | MYR | 0.9 | 0.91 | 0.9 | 0.905 | 0.905 | +0.005 (+0.56%) | 166,500 |
5 Apr 2024 | MYR | 0.9 | 0.925 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 228,400 |
4 Apr 2024 | MYR | 0.92 | 0.93 | 0.895 | 0.9 | 0.9 | -0.02 (-2.17%) | 314,400 |
3 Apr 2024 | MYR | 0.955 | 0.955 | 0.905 | 0.92 | 0.92 | -0.03 (-3.16%) | 350,200 |
2 Apr 2024 | MYR | 0.95 | 0.98 | 0.935 | 0.95 | 0.95 | +0.01 (+1.06%) | 269,700 |
1 Apr 2024 | MYR | 0.925 | 0.995 | 0.925 | 0.94 | 0.94 | +0.01 (+1.08%) | 656,200 |
29 Mar 2024 | MYR | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -0.07 (-7.00%) | 880,600 |
27 Mar 2024 | MYR | 1.05 | 1.06 | 0.98 | 1 | 1 | -0.08 (-7.41%) | 834,200 |
26 Mar 2024 | MYR | 1.15 | 1.15 | 1.07 | 1.08 | 1.08 | -0.07 (-6.09%) | 236,700 |
25 Mar 2024 | MYR | 1.2 | 1.2 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 399,100 |
22 Mar 2024 | MYR | 1.23 | 1.23 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 627,100 |
21 Mar 2024 | MYR | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 387,300 |
20 Mar 2024 | MYR | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 262,300 |
19 Mar 2024 | MYR | 1.32 | 1.32 | 1.24 | 1.25 | 1.25 | -0.08 (-6.02%) | 841,500 |
18 Mar 2024 | MYR | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 319,400 |