Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | MYR | 1.69 | 1.74 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 687,800 |
20 May 2024 | MYR | 1.7 | 1.71 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 700,000 |
17 May 2024 | MYR | 1.71 | 1.71 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 294,300 |
16 May 2024 | MYR | 1.7 | 1.72 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 625,400 |
15 May 2024 | MYR | 1.7 | 1.71 | 1.68 | 1.71 | 1.71 | +0.01 (+0.59%) | 813,100 |
14 May 2024 | MYR | 1.67 | 1.71 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 748,600 |
13 May 2024 | MYR | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | -0.02 (-1.18%) | 302,200 |
10 May 2024 | MYR | 1.72 | 1.72 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 205,900 |
9 May 2024 | MYR | 1.7 | 1.74 | 1.68 | 1.72 | 1.72 | +0.02 (+1.18%) | 807,000 |
8 May 2024 | MYR | 1.71 | 1.71 | 1.68 | 1.7 | 1.7 | -0.01 (-0.58%) | 425,100 |
7 May 2024 | MYR | 1.75 | 1.76 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 957,000 |
6 May 2024 | MYR | 1.64 | 1.72 | 1.64 | 1.72 | 1.72 | +0.08 (+4.88%) | 1,783,900 |
3 May 2024 | MYR | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | +0.04 (+2.50%) | 764,800 |
2 May 2024 | MYR | 1.58 | 1.63 | 1.56 | 1.6 | 1.6 | +0.04 (+2.56%) | 859,400 |
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 |