Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | MYR | 0.89 | 0.89 | 0.865 | 0.885 | 0.885 | -0.005 (-0.56%) | 2,122,400 |
16 May 2024 | MYR | 0.895 | 0.895 | 0.885 | 0.89 | 0.89 | -0.01 (-1.11%) | 931,300 |
15 May 2024 | MYR | 0.895 | 0.9 | 0.89 | 0.9 | 0.9 | +0.005 (+0.56%) | 1,641,300 |
14 May 2024 | MYR | 0.895 | 0.895 | 0.885 | 0.895 | 0.895 | 0.0 (0.0%) | 893,500 |
13 May 2024 | MYR | 0.895 | 0.895 | 0.875 | 0.895 | 0.895 | +0.005 (+0.56%) | 912,500 |
10 May 2024 | MYR | 0.895 | 0.9 | 0.885 | 0.89 | 0.89 | -0.005 (-0.56%) | 1,088,100 |
9 May 2024 | MYR | 0.9 | 0.9 | 0.88 | 0.895 | 0.895 | -0.005 (-0.56%) | 1,053,900 |
8 May 2024 | MYR | 0.89 | 0.91 | 0.875 | 0.9 | 0.9 | +0.01 (+1.12%) | 1,258,200 |
7 May 2024 | MYR | 0.895 | 0.895 | 0.88 | 0.89 | 0.89 | -0.005 (-0.56%) | 1,145,500 |
6 May 2024 | MYR | 0.885 | 0.895 | 0.87 | 0.895 | 0.895 | +0.015 (+1.70%) | 1,461,600 |
3 May 2024 | MYR | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | -0.005 (-0.56%) | 1,990,300 |
2 May 2024 | MYR | 0.9 | 0.9 | 0.87 | 0.885 | 0.885 | -0.015 (-1.67%) | 1,261,700 |
30 Apr 2024 | MYR | 0.885 | 0.9 | 0.86 | 0.9 | 0.9 | +0.015 (+1.69%) | 2,611,000 |
29 Apr 2024 | MYR | 0.895 | 0.905 | 0.865 | 0.885 | 0.885 | -0.01 (-1.12%) | 2,323,900 |
26 Apr 2024 | MYR | 0.91 | 0.915 | 0.88 | 0.895 | 0.895 | -0.02 (-2.19%) | 2,785,400 |
25 Apr 2024 | MYR | 0.93 | 0.93 | 0.905 | 0.915 | 0.915 | -0.01 (-1.08%) | 1,933,300 |
24 Apr 2024 | MYR | 0.93 | 0.935 | 0.915 | 0.925 | 0.925 | 0.0 (0.0%) | 1,135,000 |
23 Apr 2024 | MYR | 0.93 | 0.945 | 0.915 | 0.925 | 0.925 | -0.005 (-0.54%) | 1,977,300 |
22 Apr 2024 | MYR | 0.92 | 0.93 | 0.905 | 0.93 | 0.93 | +0.01 (+1.09%) | 578,400 |
19 Apr 2024 | MYR | 0.935 | 0.935 | 0.9 | 0.92 | 0.92 | -0.01 (-1.08%) | 1,729,800 |
18 Apr 2024 | MYR | 0.95 | 0.955 | 0.925 | 0.93 | 0.93 | -0.025 (-2.62%) | 1,565,300 |
17 Apr 2024 | MYR | 0.955 | 0.955 | 0.935 | 0.955 | 0.955 | 0.0 (0.0%) | 682,600 |
16 Apr 2024 | MYR | 0.955 | 0.98 | 0.93 | 0.955 | 0.955 | 0.0 (0.0%) | 3,313,200 |
15 Apr 2024 | MYR | 1 | 1.01 | 0.95 | 0.955 | 0.955 | -0.055 (-5.45%) | 4,629,300 |
12 Apr 2024 | MYR | 1 | 1.02 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 2,155,800 |
9 Apr 2024 | MYR | 1.05 | 1.06 | 0.995 | 1 | 1 | -0.05 (-4.76%) | 3,262,800 |
8 Apr 2024 | MYR | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | +0.03 (+2.94%) | 5,868,000 |
5 Apr 2024 | MYR | 0.995 | 1.04 | 0.985 | 1.02 | 1.02 | +0.025 (+2.51%) | 6,255,200 |
4 Apr 2024 | MYR | 0.94 | 1.06 | 0.93 | 0.995 | 0.995 | +0.065 (+6.99%) | 8,952,500 |
3 Apr 2024 | MYR | 0.945 | 0.945 | 0.93 | 0.93 | 0.93 | -0.01 (-1.06%) | 1,600,100 |