Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | MYR | 1.91 | 1.91 | 1.87 | 1.91 | 1.91 | +0.08 (+4.37%) | 20,400 |
15 May 2024 | MYR | 1.9 | 1.95 | 1.83 | 1.83 | 1.83 | -0.1 (-5.18%) | 35,700 |
14 May 2024 | MYR | 1.93 | 1.97 | 1.86 | 1.93 | 1.93 | +0.01 (+0.52%) | 27,400 |
13 May 2024 | MYR | 1.85 | 1.93 | 1.8 | 1.92 | 1.92 | +0.04 (+2.13%) | 46,500 |
10 May 2024 | MYR | 1.89 | 1.93 | 1.88 | 1.88 | 1.88 | -0.05 (-2.59%) | 29,200 |
9 May 2024 | MYR | 2 | 2 | 1.88 | 1.93 | 1.93 | -0.04 (-2.03%) | 33,900 |
8 May 2024 | MYR | 1.95 | 2 | 1.88 | 1.97 | 1.97 | -0.07 (-3.43%) | 74,100 |
7 May 2024 | MYR | 2.12 | 2.12 | 1.95 | 2.04 | 2.04 | -0.05 (-2.39%) | 33,700 |
6 May 2024 | MYR | 2 | 2.2 | 2 | 2.09 | 2.09 | +0.14 (+7.18%) | 262,800 |
3 May 2024 | MYR | 1.83 | 2.05 | 1.8 | 1.95 | 1.95 | +0.19 (+10.80%) | 156,200 |
2 May 2024 | MYR | 1.49 | 1.89 | 1.49 | 1.76 | 1.76 | +0.28 (+18.92%) | 136,900 |
30 Apr 2024 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.1 (-6.33%) | 1,000 |
29 Apr 2024 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | +0.03 (+1.94%) | 1,400 |
26 Apr 2024 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
25 Apr 2024 | MYR | 1.55 | 1.55 | 1.45 | 1.55 | 1.55 | 0.0 (0.0%) | 18,700 |
24 Apr 2024 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 5,000 |
23 Apr 2024 | MYR | 1.55 | 1.55 | 1.45 | 1.55 | 1.55 | 0.0 (0.0%) | 14,800 |
22 Apr 2024 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 4,000 |
19 Apr 2024 | MYR | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 1,600 |
18 Apr 2024 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 3,000 |
17 Apr 2024 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 12,000 |
16 Apr 2024 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
15 Apr 2024 | MYR | 1.48 | 1.65 | 1.48 | 1.55 | 1.55 | +0.05 (+3.33%) | 5,300 |
12 Apr 2024 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 11,000 |
9 Apr 2024 | MYR | 1.51 | 1.51 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 5,900 |
8 Apr 2024 | MYR | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 5,000 |
5 Apr 2024 | MYR | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | -0.04 (-2.58%) | 24,700 |
4 Apr 2024 | MYR | 1.58 | 1.6 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 19,500 |
3 Apr 2024 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 20,000 |
2 Apr 2024 | MYR | 1.52 | 1.62 | 1.52 | 1.57 | 1.57 | -0.02 (-1.26%) | 2,000 |