Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2024 | MYR | 0.735 | 0.8 | 0.735 | 0.8 | 0.8 | +0.065 (+8.84%) | 8,265,900 |
23 Apr 2024 | MYR | 0.705 | 0.735 | 0.705 | 0.735 | 0.735 | +0.035 (+5.00%) | 1,846,800 |
22 Apr 2024 | MYR | 0.67 | 0.7 | 0.67 | 0.7 | 0.7 | +0.035 (+5.26%) | 738,900 |
19 Apr 2024 | MYR | 0.69 | 0.69 | 0.665 | 0.665 | 0.665 | -0.025 (-3.62%) | 308,300 |
18 Apr 2024 | MYR | 0.69 | 0.69 | 0.665 | 0.69 | 0.69 | 0.0 (0.0%) | 964,700 |
17 Apr 2024 | MYR | 0.665 | 0.695 | 0.665 | 0.69 | 0.69 | +0.02 (+2.99%) | 401,000 |
16 Apr 2024 | MYR | 0.7 | 0.7 | 0.66 | 0.67 | 0.67 | -0.03 (-4.29%) | 1,509,600 |
15 Apr 2024 | MYR | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 299,400 |
12 Apr 2024 | MYR | 0.705 | 0.71 | 0.7 | 0.71 | 0.71 | +0.005 (+0.71%) | 177,200 |
9 Apr 2024 | MYR | 0.705 | 0.705 | 0.7 | 0.705 | 0.705 | 0.0 (0.0%) | 173,600 |
8 Apr 2024 | MYR | 0.705 | 0.71 | 0.695 | 0.705 | 0.705 | 0.0 (0.0%) | 451,100 |
5 Apr 2024 | MYR | 0.715 | 0.715 | 0.705 | 0.705 | 0.705 | -0.005 (-0.70%) | 311,900 |
4 Apr 2024 | MYR | 0.715 | 0.715 | 0.705 | 0.71 | 0.71 | -0.005 (-0.70%) | 414,700 |
3 Apr 2024 | MYR | 0.71 | 0.715 | 0.705 | 0.715 | 0.715 | -0.005 (-0.69%) | 556,100 |
2 Apr 2024 | MYR | 0.71 | 0.72 | 0.705 | 0.72 | 0.72 | +0.01 (+1.41%) | 819,600 |
1 Apr 2024 | MYR | 0.705 | 0.71 | 0.7 | 0.71 | 0.71 | +0.005 (+0.71%) | 729,100 |
29 Mar 2024 | MYR | 0.72 | 0.725 | 0.7 | 0.705 | 0.705 | -0.02 (-2.76%) | 1,784,200 |
27 Mar 2024 | MYR | 0.715 | 0.725 | 0.715 | 0.725 | 0.725 | -0.005 (-0.68%) | 711,800 |
26 Mar 2024 | MYR | 0.73 | 0.73 | 0.715 | 0.73 | 0.73 | -0.005 (-0.68%) | 813,700 |
25 Mar 2024 | MYR | 0.73 | 0.735 | 0.72 | 0.735 | 0.735 | 0.0 (0.0%) | 432,500 |
22 Mar 2024 | MYR | 0.72 | 0.735 | 0.72 | 0.735 | 0.735 | +0.005 (+0.68%) | 748,200 |
21 Mar 2024 | MYR | 0.735 | 0.735 | 0.715 | 0.73 | 0.73 | -0.005 (-0.68%) | 743,400 |
20 Mar 2024 | MYR | 0.735 | 0.735 | 0.725 | 0.735 | 0.735 | 0.0 (0.0%) | 555,200 |
19 Mar 2024 | MYR | 0.715 | 0.735 | 0.71 | 0.735 | 0.735 | +0.015 (+2.08%) | 798,300 |
18 Mar 2024 | MYR | 0.735 | 0.735 | 0.715 | 0.72 | 0.72 | -0.015 (-2.04%) | 1,291,600 |
15 Mar 2024 | MYR | 0.74 | 0.745 | 0.725 | 0.735 | 0.735 | -0.005 (-0.68%) | 1,063,200 |
14 Mar 2024 | MYR | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | +0.005 (+0.68%) | 253,100 |
13 Mar 2024 | MYR | 0.74 | 0.745 | 0.73 | 0.735 | 0.735 | -0.01 (-1.34%) | 982,200 |
12 Mar 2024 | MYR | 0.76 | 0.765 | 0.735 | 0.745 | 0.745 | -0.02 (-2.61%) | 1,096,000 |
11 Mar 2024 | MYR | 0.74 | 0.765 | 0.74 | 0.765 | 0.765 | +0.025 (+3.38%) | 628,700 |