Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | MYR | 0.7 | 0.7 | 0.685 | 0.69 | 0.69 | -0.005 (-0.72%) | 766,400 |
9 May 2024 | MYR | 0.69 | 0.695 | 0.685 | 0.695 | 0.695 | +0.005 (+0.72%) | 493,800 |
8 May 2024 | MYR | 0.71 | 0.715 | 0.685 | 0.69 | 0.69 | -0.02 (-2.82%) | 1,002,900 |
7 May 2024 | MYR | 0.705 | 0.715 | 0.7 | 0.71 | 0.71 | +0.005 (+0.71%) | 440,000 |
6 May 2024 | MYR | 0.705 | 0.71 | 0.695 | 0.705 | 0.705 | 0.0 (0.0%) | 722,900 |
3 May 2024 | MYR | 0.705 | 0.72 | 0.69 | 0.705 | 0.705 | 0.0 (0.0%) | 1,124,000 |
2 May 2024 | MYR | 0.71 | 0.725 | 0.705 | 0.705 | 0.705 | -0.01 (-1.40%) | 368,400 |
30 Apr 2024 | MYR | 0.74 | 0.74 | 0.7 | 0.715 | 0.715 | -0.025 (-3.38%) | 597,600 |
29 Apr 2024 | MYR | 0.7 | 0.755 | 0.7 | 0.74 | 0.74 | +0.04 (+5.71%) | 2,708,000 |
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 |