Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | MYR | 0.695 | 0.705 | 0.685 | 0.7 | 0.7 | +0.005 (+0.72%) | 310,400 |
25 Apr 2024 | MYR | 0.705 | 0.71 | 0.685 | 0.695 | 0.695 | -0.005 (-0.71%) | 351,000 |
24 Apr 2024 | MYR | 0.705 | 0.725 | 0.685 | 0.7 | 0.7 | -0.01 (-1.41%) | 665,400 |
23 Apr 2024 | MYR | 0.66 | 0.73 | 0.66 | 0.71 | 0.71 | +0.05 (+7.58%) | 2,401,900 |
22 Apr 2024 | MYR | 0.665 | 0.675 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 653,500 |
19 Apr 2024 | MYR | 0.68 | 0.685 | 0.655 | 0.66 | 0.66 | -0.02 (-2.94%) | 929,900 |
18 Apr 2024 | MYR | 0.695 | 0.695 | 0.67 | 0.68 | 0.68 | -0.015 (-2.16%) | 460,200 |
17 Apr 2024 | MYR | 0.675 | 0.7 | 0.67 | 0.695 | 0.695 | +0.025 (+3.73%) | 792,200 |
16 Apr 2024 | MYR | 0.695 | 0.695 | 0.67 | 0.67 | 0.67 | -0.025 (-3.60%) | 1,122,300 |
15 Apr 2024 | MYR | 0.715 | 0.715 | 0.69 | 0.695 | 0.695 | -0.02 (-2.80%) | 923,100 |
12 Apr 2024 | MYR | 0.7 | 0.725 | 0.695 | 0.715 | 0.715 | +0.015 (+2.14%) | 1,292,000 |
9 Apr 2024 | MYR | 0.71 | 0.715 | 0.695 | 0.7 | 0.7 | -0.01 (-1.41%) | 1,302,200 |
8 Apr 2024 | MYR | 0.73 | 0.735 | 0.7 | 0.71 | 0.71 | -0.025 (-3.40%) | 1,528,900 |
5 Apr 2024 | MYR | 0.725 | 0.76 | 0.725 | 0.735 | 0.735 | +0.01 (+1.38%) | 1,625,900 |
4 Apr 2024 | MYR | 0.72 | 0.745 | 0.72 | 0.725 | 0.725 | 0.0 (0.0%) | 1,145,400 |
3 Apr 2024 | MYR | 0.735 | 0.735 | 0.72 | 0.725 | 0.725 | -0.01 (-1.36%) | 709,800 |
2 Apr 2024 | MYR | 0.75 | 0.76 | 0.73 | 0.735 | 0.735 | -0.01 (-1.34%) | 1,445,100 |
1 Apr 2024 | MYR | 0.785 | 0.785 | 0.745 | 0.745 | 0.745 | -0.04 (-5.10%) | 2,458,800 |
29 Mar 2024 | MYR | 0.78 | 0.795 | 0.78 | 0.785 | 0.785 | +0.01 (+1.29%) | 578,900 |
27 Mar 2024 | MYR | 0.81 | 0.815 | 0.775 | 0.775 | 0.775 | -0.025 (-3.13%) | 1,779,800 |
26 Mar 2024 | MYR | 0.765 | 0.82 | 0.765 | 0.8 | 0.8 | +0.035 (+4.58%) | 4,256,600 |
25 Mar 2024 | MYR | 0.785 | 0.79 | 0.76 | 0.765 | 0.765 | -0.02 (-2.55%) | 1,258,800 |
22 Mar 2024 | MYR | 0.825 | 0.825 | 0.785 | 0.785 | 0.785 | -0.04 (-4.85%) | 2,325,500 |
21 Mar 2024 | MYR | 0.82 | 0.85 | 0.815 | 0.825 | 0.825 | +0.005 (+0.61%) | 1,870,500 |
20 Mar 2024 | MYR | 0.84 | 0.84 | 0.815 | 0.82 | 0.82 | -0.02 (-2.38%) | 1,563,000 |
19 Mar 2024 | MYR | 0.86 | 0.875 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 2,181,500 |
18 Mar 2024 | MYR | 0.855 | 0.88 | 0.82 | 0.85 | 0.85 | 0.0 (0.0%) | 2,523,300 |
15 Mar 2024 | MYR | 0.84 | 0.875 | 0.81 | 0.85 | 0.85 | +0.005 (+0.59%) | 4,100,100 |
14 Mar 2024 | MYR | 0.85 | 0.895 | 0.83 | 0.845 | 0.845 | -0.005 (-0.59%) | 2,730,200 |
13 Mar 2024 | MYR | 0.905 | 0.915 | 0.835 | 0.85 | 0.85 | -0.055 (-6.08%) | 3,356,700 |