Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | MYR | 1.32 | 1.33 | 1.24 | 1.33 | 1.33 | +0.01 (+0.76%) | 1,760,100 |
16 May 2024 | MYR | 1.3 | 1.33 | 1.28 | 1.32 | 1.32 | +0.01 (+0.76%) | 756,100 |
15 May 2024 | MYR | 1.35 | 1.36 | 1.29 | 1.31 | 1.31 | -0.03 (-2.24%) | 771,100 |
14 May 2024 | MYR | 1.32 | 1.36 | 1.3 | 1.34 | 1.34 | +0.04 (+3.08%) | 1,356,100 |
13 May 2024 | MYR | 1.33 | 1.34 | 1.28 | 1.3 | 1.3 | -0.02 (-1.52%) | 835,200 |
10 May 2024 | MYR | 1.3 | 1.37 | 1.26 | 1.32 | 1.32 | +0.03 (+2.33%) | 5,039,600 |
9 May 2024 | MYR | 1.26 | 1.31 | 1.25 | 1.29 | 1.29 | +0.02 (+1.57%) | 648,000 |
8 May 2024 | MYR | 1.3 | 1.3 | 1.25 | 1.27 | 1.27 | -0.03 (-2.31%) | 1,114,100 |
7 May 2024 | MYR | 1.31 | 1.34 | 1.27 | 1.3 | 1.3 | -0.01 (-0.76%) | 1,345,200 |
6 May 2024 | MYR | 1.33 | 1.33 | 1.25 | 1.31 | 1.31 | -0.01 (-0.76%) | 1,330,500 |
3 May 2024 | MYR | 1.14 | 1.33 | 1.13 | 1.32 | 1.32 | +0.18 (+15.79%) | 3,523,700 |
2 May 2024 | MYR | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -0.02 (-1.72%) | 416,900 |
30 Apr 2024 | MYR | 1.14 | 1.2 | 1.14 | 1.16 | 1.16 | +0.03 (+2.65%) | 3,060,800 |
29 Apr 2024 | MYR | 1.1 | 1.14 | 1.09 | 1.13 | 1.13 | +0.03 (+2.73%) | 695,300 |
26 Apr 2024 | MYR | 1.1 | 1.14 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 795,600 |
25 Apr 2024 | MYR | 1.14 | 1.15 | 1.09 | 1.1 | 1.1 | -0.04 (-3.51%) | 440,500 |
24 Apr 2024 | MYR | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 883,400 |
23 Apr 2024 | MYR | 1.06 | 1.14 | 1.05 | 1.13 | 1.13 | +0.09 (+8.65%) | 1,392,200 |
22 Apr 2024 | MYR | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 427,500 |
19 Apr 2024 | MYR | 1.07 | 1.08 | 1.01 | 1.04 | 1.04 | -0.03 (-2.80%) | 1,167,700 |
18 Apr 2024 | MYR | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 312,100 |
17 Apr 2024 | MYR | 1.06 | 1.1 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 1,035,600 |
16 Apr 2024 | MYR | 1.06 | 1.07 | 1.01 | 1.06 | 1.06 | -0.02 (-1.85%) | 1,213,000 |
15 Apr 2024 | MYR | 1.13 | 1.13 | 1.04 | 1.08 | 1.08 | -0.07 (-6.09%) | 1,679,200 |
12 Apr 2024 | MYR | 1.15 | 1.2 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 1,934,500 |
9 Apr 2024 | MYR | 1.1 | 1.14 | 1.1 | 1.14 | 1.14 | +0.03 (+2.70%) | 605,600 |
8 Apr 2024 | MYR | 1.16 | 1.16 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 857,200 |
5 Apr 2024 | MYR | 1.12 | 1.15 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 1,105,900 |
4 Apr 2024 | MYR | 1.1 | 1.16 | 1.09 | 1.13 | 1.13 | +0.04 (+3.67%) | 1,764,600 |
3 Apr 2024 | MYR | 1.04 | 1.11 | 1.03 | 1.09 | 1.09 | +0.06 (+5.83%) | 3,027,500 |