Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2024 | MYR | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 225,000 |
17 Apr 2024 | MYR | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 51,000 |
16 Apr 2024 | MYR | 1.15 | 1.15 | 1.06 | 1.08 | 1.08 | -0.04 (-3.57%) | 462,100 |
15 Apr 2024 | MYR | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 228,900 |
12 Apr 2024 | MYR | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 217,600 |
9 Apr 2024 | MYR | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 123,100 |
8 Apr 2024 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.01 (+0.86%) | 119,800 |
5 Apr 2024 | MYR | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 105,000 |
4 Apr 2024 | MYR | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 61,300 |
3 Apr 2024 | MYR | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 42,300 |
2 Apr 2024 | MYR | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 73,600 |
1 Apr 2024 | MYR | 1.17 | 1.2 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 59,100 |
29 Mar 2024 | MYR | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 24,900 |
27 Mar 2024 | MYR | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 35,800 |
26 Mar 2024 | MYR | 1.18 | 1.23 | 1.18 | 1.2 | 1.2 | +0.04 (+3.45%) | 157,800 |
25 Mar 2024 | MYR | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -0.05 (-4.13%) | 250,400 |
22 Mar 2024 | MYR | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 39,700 |
21 Mar 2024 | MYR | 1.21 | 1.21 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 83,600 |
20 Mar 2024 | MYR | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 34,900 |
19 Mar 2024 | MYR | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 26,400 |
18 Mar 2024 | MYR | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 83,700 |
15 Mar 2024 | MYR | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 112,100 |
14 Mar 2024 | MYR | 1.2 | 1.21 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 42,300 |
13 Mar 2024 | MYR | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -0.03 (-2.42%) | 118,700 |
12 Mar 2024 | MYR | 1.22 | 1.25 | 1.2 | 1.24 | 1.24 | 0.0 (0.0%) | 341,100 |
11 Mar 2024 | MYR | 1.21 | 1.24 | 1.18 | 1.24 | 1.24 | +0.06 (+5.08%) | 302,400 |
8 Mar 2024 | MYR | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -0.05 (-4.07%) | 443,300 |
7 Mar 2024 | MYR | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 79,300 |
6 Mar 2024 | MYR | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 134,100 |
5 Mar 2024 | MYR | 1.28 | 1.28 | 1.21 | 1.26 | 1.26 | 0.0 (0.0%) | 233,100 |