Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | MYR | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 1,058,100 |
29 Apr 2024 | MYR | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 1,185,200 |
26 Apr 2024 | MYR | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 621,700 |
25 Apr 2024 | MYR | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 1,101,700 |
24 Apr 2024 | MYR | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 1,430,000 |
23 Apr 2024 | MYR | 1.23 | 1.24 | 1.2 | 1.23 | 1.23 | 0.0 (0.0%) | 1,525,600 |
22 Apr 2024 | MYR | 1.27 | 1.27 | 1.21 | 1.23 | 1.23 | -0.05 (-3.91%) | 2,135,900 |
19 Apr 2024 | MYR | 1.29 | 1.32 | 1.25 | 1.28 | 1.28 | -0.01 (-0.78%) | 2,821,500 |
18 Apr 2024 | MYR | 1.23 | 1.29 | 1.2 | 1.29 | 1.29 | +0.06 (+4.88%) | 2,283,900 |
17 Apr 2024 | MYR | 1.2 | 1.24 | 1.18 | 1.23 | 1.23 | +0.03 (+2.50%) | 983,700 |
16 Apr 2024 | MYR | 1.23 | 1.25 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 2,226,100 |
15 Apr 2024 | MYR | 1.3 | 1.33 | 1.22 | 1.24 | 1.24 | -0.04 (-3.13%) | 3,094,600 |
12 Apr 2024 | MYR | 1.27 | 1.3 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 890,300 |
9 Apr 2024 | MYR | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 692,700 |
8 Apr 2024 | MYR | 1.33 | 1.34 | 1.27 | 1.27 | 1.27 | -0.07 (-5.22%) | 1,931,600 |
5 Apr 2024 | MYR | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 1,634,000 |
4 Apr 2024 | MYR | 1.31 | 1.37 | 1.31 | 1.34 | 1.34 | +0.02 (+1.52%) | 3,386,600 |
3 Apr 2024 | MYR | 1.3 | 1.34 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 1,260,900 |
2 Apr 2024 | MYR | 1.3 | 1.33 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 1,992,700 |
1 Apr 2024 | MYR | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 845,900 |
29 Mar 2024 | MYR | 1.3 | 1.33 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 905,700 |
27 Mar 2024 | MYR | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 1,376,800 |
26 Mar 2024 | MYR | 1.32 | 1.34 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 1,743,500 |
25 Mar 2024 | MYR | 1.3 | 1.3 | 1.26 | 1.3 | 1.3 | +0.01 (+0.78%) | 547,000 |
22 Mar 2024 | MYR | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -0.05 (-3.73%) | 818,700 |
21 Mar 2024 | MYR | 1.33 | 1.37 | 1.3 | 1.34 | 1.34 | +0.03 (+2.29%) | 2,606,400 |
20 Mar 2024 | MYR | 1.26 | 1.35 | 1.26 | 1.31 | 1.31 | +0.06 (+4.80%) | 6,085,600 |
19 Mar 2024 | MYR | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 1,790,400 |
18 Mar 2024 | MYR | 1.22 | 1.3 | 1.22 | 1.26 | 1.26 | +0.04 (+3.28%) | 4,223,400 |
15 Mar 2024 | MYR | 1.21 | 1.25 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 2,227,300 |