Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | MYR | 1.79 | 1.81 | 1.77 | 1.8 | 1.8 | +0.01 (+0.56%) | 674,400 |
20 May 2024 | MYR | 1.79 | 1.82 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 2,482,800 |
17 May 2024 | MYR | 1.8 | 1.82 | 1.77 | 1.78 | 1.78 | -0.03 (-1.66%) | 2,057,600 |
16 May 2024 | MYR | 1.82 | 1.84 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 951,700 |
15 May 2024 | MYR | 1.9 | 1.91 | 1.78 | 1.82 | 1.82 | -0.02 (-1.09%) | 4,170,400 |
14 May 2024 | MYR | 1.9 | 1.91 | 1.82 | 1.84 | 1.84 | -0.05 (-2.65%) | 1,458,100 |
13 May 2024 | MYR | 1.84 | 1.9 | 1.83 | 1.89 | 1.89 | +0.06 (+3.28%) | 1,270,300 |
10 May 2024 | MYR | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 657,200 |
9 May 2024 | MYR | 1.83 | 1.87 | 1.8 | 1.84 | 1.84 | 0.0 (0.0%) | 1,640,100 |
8 May 2024 | MYR | 1.79 | 1.85 | 1.77 | 1.84 | 1.84 | +0.06 (+3.37%) | 1,944,300 |
7 May 2024 | MYR | 1.77 | 1.81 | 1.77 | 1.78 | 1.78 | +0.02 (+1.14%) | 630,500 |
6 May 2024 | MYR | 1.74 | 1.77 | 1.72 | 1.76 | 1.76 | +0.02 (+1.15%) | 487,400 |
3 May 2024 | MYR | 1.72 | 1.76 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 338,200 |
2 May 2024 | MYR | 1.77 | 1.78 | 1.71 | 1.73 | 1.73 | -0.04 (-2.26%) | 684,300 |
30 Apr 2024 | MYR | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 423,700 |
29 Apr 2024 | MYR | 1.82 | 1.82 | 1.76 | 1.78 | 1.78 | -0.04 (-2.20%) | 694,500 |
26 Apr 2024 | MYR | 1.73 | 1.83 | 1.73 | 1.82 | 1.82 | +0.09 (+5.20%) | 1,102,100 |
25 Apr 2024 | MYR | 1.77 | 1.78 | 1.73 | 1.73 | 1.73 | -0.03 (-1.70%) | 530,000 |
24 Apr 2024 | MYR | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 487,400 |
23 Apr 2024 | MYR | 1.69 | 1.78 | 1.69 | 1.78 | 1.78 | +0.1 (+5.95%) | 952,000 |
22 Apr 2024 | MYR | 1.64 | 1.7 | 1.64 | 1.68 | 1.68 | +0.06 (+3.70%) | 1,279,600 |
19 Apr 2024 | MYR | 1.71 | 1.71 | 1.6 | 1.62 | 1.62 | -0.09 (-5.26%) | 2,851,800 |
18 Apr 2024 | MYR | 1.73 | 1.74 | 1.71 | 1.71 | 1.71 | -0.03 (-1.72%) | 601,100 |
17 Apr 2024 | MYR | 1.69 | 1.75 | 1.69 | 1.74 | 1.74 | +0.03 (+1.75%) | 1,121,800 |
16 Apr 2024 | MYR | 1.81 | 1.82 | 1.68 | 1.71 | 1.71 | -0.11 (-6.04%) | 2,826,700 |
15 Apr 2024 | MYR | 1.89 | 1.9 | 1.79 | 1.82 | 1.82 | -0.09 (-4.71%) | 3,061,800 |
12 Apr 2024 | MYR | 1.88 | 1.92 | 1.87 | 1.91 | 1.91 | +0.02 (+1.06%) | 725,700 |
9 Apr 2024 | MYR | 1.9 | 1.9 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 667,700 |
8 Apr 2024 | MYR | 1.92 | 1.94 | 1.9 | 1.9 | 1.9 | -0.01 (-0.52%) | 1,188,900 |
5 Apr 2024 | MYR | 1.91 | 1.94 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 691,900 |