Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | MYR | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 110,500 |
29 Apr 2024 | MYR | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 478,600 |
26 Apr 2024 | MYR | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | +0.01 (+0.65%) | 381,300 |
25 Apr 2024 | MYR | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | +0.01 (+0.65%) | 1,018,900 |
24 Apr 2024 | MYR | 1.54 | 1.58 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 1,530,500 |
23 Apr 2024 | MYR | 1.55 | 1.57 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 814,400 |
22 Apr 2024 | MYR | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 732,600 |
19 Apr 2024 | MYR | 1.58 | 1.59 | 1.53 | 1.53 | 1.53 | -0.05 (-3.16%) | 976,400 |
18 Apr 2024 | MYR | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 503,900 |
17 Apr 2024 | MYR | 1.6 | 1.6 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 1,120,000 |
16 Apr 2024 | MYR | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -0.06 (-3.66%) | 959,700 |
15 Apr 2024 | MYR | 1.64 | 1.64 | 1.61 | 1.64 | 1.64 | 0.0 (0.0%) | 796,200 |
12 Apr 2024 | MYR | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.02 (-1.20%) | 201,500 |
9 Apr 2024 | MYR | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 333,200 |
8 Apr 2024 | MYR | 1.61 | 1.67 | 1.61 | 1.66 | 1.66 | +0.04 (+2.47%) | 355,400 |
5 Apr 2024 | MYR | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 742,600 |
4 Apr 2024 | MYR | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 622,100 |
3 Apr 2024 | MYR | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 338,400 |
2 Apr 2024 | MYR | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 191,900 |
1 Apr 2024 | MYR | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 344,400 |
29 Mar 2024 | MYR | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 172,700 |
27 Mar 2024 | MYR | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | +0.02 (+1.21%) | 166,700 |
26 Mar 2024 | MYR | 1.63 | 1.68 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 440,400 |
25 Mar 2024 | MYR | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -0.03 (-1.82%) | 578,700 |
22 Mar 2024 | MYR | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 374,400 |
21 Mar 2024 | MYR | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | +0.03 (+1.83%) | 817,400 |
20 Mar 2024 | MYR | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -0.02 (-1.20%) | 443,500 |
19 Mar 2024 | MYR | 1.68 | 1.68 | 1.64 | 1.66 | 1.66 | -0.02 (-1.19%) | 333,800 |
18 Mar 2024 | MYR | 1.66 | 1.7 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 1,629,500 |
15 Mar 2024 | MYR | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 377,200 |