Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | MYR | 1.49 | 1.51 | 1.43 | 1.44 | 1.44 | -0.05 (-3.36%) | 2,665,300 |
9 May 2024 | MYR | 1.35 | 1.51 | 1.34 | 1.49 | 1.49 | +0.16 (+12.03%) | 7,355,200 |
8 May 2024 | MYR | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | +0.02 (+1.53%) | 1,310,500 |
7 May 2024 | MYR | 1.31 | 1.35 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 1,998,200 |
6 May 2024 | MYR | 1.33 | 1.36 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 2,982,300 |
3 May 2024 | MYR | 1.35 | 1.39 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 2,964,600 |
2 May 2024 | MYR | 1.31 | 1.37 | 1.27 | 1.34 | 1.34 | +0.03 (+2.29%) | 3,294,500 |
30 Apr 2024 | MYR | 1.2 | 1.31 | 1.2 | 1.31 | 1.31 | +0.09 (+7.38%) | 5,672,000 |
29 Apr 2024 | MYR | 1.24 | 1.27 | 1.18 | 1.22 | 1.22 | -0.03 (-2.40%) | 3,020,000 |
26 Apr 2024 | MYR | 1.19 | 1.26 | 1.19 | 1.25 | 1.25 | +0.06 (+5.04%) | 6,187,800 |
25 Apr 2024 | MYR | 1.15 | 1.2 | 1.14 | 1.19 | 1.19 | +0.06 (+5.31%) | 4,958,300 |
24 Apr 2024 | MYR | 1.07 | 1.15 | 1.07 | 1.13 | 1.13 | +0.11 (+10.78%) | 8,211,200 |
23 Apr 2024 | MYR | 0.98 | 1.03 | 0.975 | 1.02 | 1.02 | +0.04 (+4.08%) | 4,774,500 |
22 Apr 2024 | MYR | 0.965 | 0.99 | 0.965 | 0.98 | 0.98 | +0.03 (+3.16%) | 2,858,100 |
19 Apr 2024 | MYR | 0.925 | 0.98 | 0.925 | 0.95 | 0.95 | +0.025 (+2.70%) | 1,582,700 |
18 Apr 2024 | MYR | 0.93 | 0.935 | 0.925 | 0.925 | 0.925 | +0.005 (+0.54%) | 1,232,100 |
17 Apr 2024 | MYR | 0.935 | 0.94 | 0.915 | 0.92 | 0.92 | -0.01 (-1.08%) | 1,551,100 |
16 Apr 2024 | MYR | 0.935 | 0.94 | 0.92 | 0.93 | 0.93 | -0.01 (-1.06%) | 1,447,300 |
15 Apr 2024 | MYR | 0.955 | 0.955 | 0.94 | 0.94 | 0.94 | -0.015 (-1.57%) | 1,911,000 |
12 Apr 2024 | MYR | 0.95 | 0.97 | 0.945 | 0.955 | 0.955 | +0.005 (+0.53%) | 879,800 |
9 Apr 2024 | MYR | 0.96 | 0.965 | 0.945 | 0.95 | 0.95 | -0.01 (-1.04%) | 1,620,700 |
8 Apr 2024 | MYR | 0.985 | 1.01 | 0.955 | 0.96 | 0.96 | -0.02 (-2.04%) | 4,143,500 |
5 Apr 2024 | MYR | 1 | 1 | 0.955 | 0.98 | 0.98 | -0.02 (-2%) | 3,672,800 |
4 Apr 2024 | MYR | 1.01 | 1.04 | 0.985 | 1 | 1 | -0.01 (-0.99%) | 3,729,700 |
3 Apr 2024 | MYR | 1.05 | 1.07 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 1,611,000 |
2 Apr 2024 | MYR | 1.05 | 1.13 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 4,292,000 |
1 Apr 2024 | MYR | 0.975 | 1.08 | 0.97 | 1.04 | 1.04 | +0.07 (+7.22%) | 5,545,400 |
29 Mar 2024 | MYR | 0.94 | 0.975 | 0.94 | 0.97 | 0.97 | +0.03 (+3.19%) | 989,600 |
27 Mar 2024 | MYR | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | +0.03 (+3.30%) | 271,200 |
26 Mar 2024 | MYR | 0.95 | 0.95 | 0.905 | 0.91 | 0.91 | -0.04 (-4.21%) | 681,300 |