Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | MYR | 0.805 | 0.825 | 0.8 | 0.81 | 0.81 | +0.005 (+0.62%) | 118,400 |
29 Apr 2024 | MYR | 0.81 | 0.81 | 0.8 | 0.805 | 0.805 | -0.005 (-0.62%) | 321,800 |
26 Apr 2024 | MYR | 0.805 | 0.815 | 0.805 | 0.81 | 0.81 | -0.01 (-1.22%) | 237,000 |
25 Apr 2024 | MYR | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 126,100 |
24 Apr 2024 | MYR | 0.8 | 0.825 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 135,600 |
23 Apr 2024 | MYR | 0.81 | 0.815 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 123,700 |
22 Apr 2024 | MYR | 0.79 | 0.83 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 100,300 |
19 Apr 2024 | MYR | 0.805 | 0.81 | 0.79 | 0.79 | 0.79 | -0.025 (-3.07%) | 467,300 |
18 Apr 2024 | MYR | 0.8 | 0.815 | 0.8 | 0.815 | 0.815 | +0.005 (+0.62%) | 352,400 |
17 Apr 2024 | MYR | 0.81 | 0.815 | 0.805 | 0.81 | 0.81 | +0.005 (+0.62%) | 337,100 |
16 Apr 2024 | MYR | 0.81 | 0.81 | 0.775 | 0.805 | 0.805 | -0.02 (-2.42%) | 550,800 |
15 Apr 2024 | MYR | 0.835 | 0.835 | 0.81 | 0.825 | 0.825 | -0.025 (-2.94%) | 475,100 |
12 Apr 2024 | MYR | 0.84 | 0.85 | 0.835 | 0.85 | 0.85 | +0.01 (+1.19%) | 204,300 |
9 Apr 2024 | MYR | 0.84 | 0.86 | 0.835 | 0.84 | 0.84 | 0.0 (0.0%) | 118,700 |
8 Apr 2024 | MYR | 0.85 | 0.86 | 0.835 | 0.84 | 0.84 | -0.01 (-1.18%) | 323,300 |
5 Apr 2024 | MYR | 0.87 | 0.875 | 0.84 | 0.85 | 0.85 | -0.025 (-2.86%) | 1,518,400 |
4 Apr 2024 | MYR | 0.845 | 0.875 | 0.815 | 0.875 | 0.875 | +0.035 (+4.17%) | 3,582,100 |
3 Apr 2024 | MYR | 0.82 | 0.84 | 0.805 | 0.84 | 0.84 | +0.02 (+2.44%) | 817,500 |
2 Apr 2024 | MYR | 0.805 | 0.82 | 0.795 | 0.82 | 0.82 | +0.015 (+1.86%) | 579,200 |
1 Apr 2024 | MYR | 0.805 | 0.815 | 0.795 | 0.805 | 0.805 | +0.005 (+0.63%) | 269,300 |
29 Mar 2024 | MYR | 0.81 | 0.81 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 78,400 |
27 Mar 2024 | MYR | 0.82 | 0.82 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 217,700 |
26 Mar 2024 | MYR | 0.81 | 0.82 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 208,700 |
25 Mar 2024 | MYR | 0.82 | 0.82 | 0.805 | 0.81 | 0.81 | +0.01 (+1.25%) | 117,500 |
22 Mar 2024 | MYR | 0.83 | 0.84 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,198,900 |
21 Mar 2024 | MYR | 0.765 | 0.8 | 0.765 | 0.79 | 0.79 | +0.02 (+2.60%) | 254,800 |
20 Mar 2024 | MYR | 0.77 | 0.78 | 0.765 | 0.77 | 0.77 | -0.005 (-0.65%) | 215,100 |
19 Mar 2024 | MYR | 0.79 | 0.79 | 0.765 | 0.775 | 0.775 | -0.005 (-0.64%) | 184,700 |
18 Mar 2024 | MYR | 0.77 | 0.785 | 0.755 | 0.78 | 0.78 | +0.025 (+3.31%) | 166,200 |
15 Mar 2024 | MYR | 0.78 | 0.78 | 0.755 | 0.755 | 0.755 | -0.02 (-2.58%) | 298,800 |