Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2024 | MYR | 1.61 | 1.62 | 1.57 | 1.59 | 1.59 | -0.07 (-4.22%) | 1,334,800 |
22 Apr 2024 | MYR | 1.66 | 1.71 | 1.64 | 1.66 | 1.66 | -0.01 (-0.60%) | 780,700 |
19 Apr 2024 | MYR | 1.68 | 1.79 | 1.63 | 1.67 | 1.67 | -0.01 (-0.60%) | 4,932,900 |
18 Apr 2024 | MYR | 1.6 | 1.69 | 1.59 | 1.68 | 1.68 | +0.08 (+5%) | 1,598,900 |
17 Apr 2024 | MYR | 1.6 | 1.63 | 1.59 | 1.6 | 1.6 | +0.04 (+2.56%) | 717,500 |
16 Apr 2024 | MYR | 1.63 | 1.65 | 1.56 | 1.56 | 1.56 | -0.04 (-2.50%) | 1,134,300 |
15 Apr 2024 | MYR | 1.7 | 1.7 | 1.6 | 1.6 | 1.6 | -0.09 (-5.33%) | 2,210,900 |
12 Apr 2024 | MYR | 1.7 | 1.72 | 1.68 | 1.69 | 1.69 | +0.02 (+1.20%) | 2,590,600 |
9 Apr 2024 | MYR | 1.69 | 1.72 | 1.64 | 1.67 | 1.67 | -0.01 (-0.60%) | 3,000,400 |
8 Apr 2024 | MYR | 1.53 | 1.68 | 1.53 | 1.68 | 1.68 | +0.16 (+10.53%) | 3,794,300 |
5 Apr 2024 | MYR | 1.49 | 1.53 | 1.48 | 1.52 | 1.52 | +0.04 (+2.70%) | 1,140,900 |
4 Apr 2024 | MYR | 1.49 | 1.5 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 753,500 |
3 Apr 2024 | MYR | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 1,396,800 |
2 Apr 2024 | MYR | 1.5 | 1.5 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 1,505,900 |
1 Apr 2024 | MYR | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 1,823,400 |
29 Mar 2024 | MYR | 1.48 | 1.54 | 1.45 | 1.5 | 1.5 | +0.08 (+5.63%) | 1,831,700 |
27 Mar 2024 | MYR | 1.4 | 1.42 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 384,400 |
26 Mar 2024 | MYR | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 116,900 |
25 Mar 2024 | MYR | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 200,400 |
22 Mar 2024 | MYR | 1.43 | 1.43 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 608,600 |
21 Mar 2024 | MYR | 1.46 | 1.47 | 1.42 | 1.42 | 1.42 | +0.03 (+2.16%) | 958,900 |
20 Mar 2024 | MYR | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | +0.01 (+0.72%) | 198,100 |
19 Mar 2024 | MYR | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 438,800 |
18 Mar 2024 | MYR | 1.4 | 1.4 | 1.37 | 1.37 | 1.37 | -0.04 (-2.84%) | 435,200 |
15 Mar 2024 | MYR | 1.41 | 1.41 | 1.37 | 1.41 | 1.41 | +0.02 (+1.44%) | 231,000 |
14 Mar 2024 | MYR | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 420,100 |
13 Mar 2024 | MYR | 1.39 | 1.41 | 1.37 | 1.4 | 1.4 | -0.02 (-1.41%) | 664,000 |
12 Mar 2024 | MYR | 1.45 | 1.45 | 1.4 | 1.42 | 1.42 | -0.03 (-2.07%) | 493,200 |
11 Mar 2024 | MYR | 1.37 | 1.47 | 1.37 | 1.45 | 1.45 | +0.11 (+8.21%) | 3,102,000 |
8 Mar 2024 | MYR | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 237,100 |