Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | MYR | 0.82 | 0.835 | 0.815 | 0.835 | 0.835 | +0.01 (+1.21%) | 9,252,000 |
16 May 2024 | MYR | 0.83 | 0.835 | 0.81 | 0.825 | 0.825 | -0.005 (-0.60%) | 5,658,100 |
15 May 2024 | MYR | 0.835 | 0.835 | 0.825 | 0.83 | 0.83 | -0.005 (-0.60%) | 5,989,700 |
14 May 2024 | MYR | 0.83 | 0.84 | 0.83 | 0.835 | 0.835 | 0.0 (0.0%) | 8,036,000 |
13 May 2024 | MYR | 0.83 | 0.84 | 0.825 | 0.835 | 0.835 | 0.0 (0.0%) | 5,907,200 |
10 May 2024 | MYR | 0.835 | 0.835 | 0.82 | 0.835 | 0.835 | 0.0 (0.0%) | 7,085,400 |
9 May 2024 | MYR | 0.83 | 0.84 | 0.83 | 0.835 | 0.835 | +0.005 (+0.60%) | 9,333,200 |
8 May 2024 | MYR | 0.835 | 0.84 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 4,547,400 |
7 May 2024 | MYR | 0.835 | 0.845 | 0.83 | 0.84 | 0.84 | +0.005 (+0.60%) | 5,386,900 |
6 May 2024 | MYR | 0.845 | 0.85 | 0.835 | 0.835 | 0.835 | -0.005 (-0.60%) | 7,999,700 |
3 May 2024 | MYR | 0.85 | 0.85 | 0.835 | 0.84 | 0.84 | -0.01 (-1.18%) | 4,056,600 |
2 May 2024 | MYR | 0.845 | 0.86 | 0.84 | 0.85 | 0.85 | +0.005 (+0.59%) | 4,811,700 |
30 Apr 2024 | MYR | 0.845 | 0.85 | 0.84 | 0.845 | 0.845 | +0.005 (+0.60%) | 5,898,800 |
29 Apr 2024 | MYR | 0.845 | 0.845 | 0.84 | 0.84 | 0.84 | -0.005 (-0.59%) | 3,229,800 |
26 Apr 2024 | MYR | 0.85 | 0.85 | 0.84 | 0.845 | 0.845 | -0.005 (-0.59%) | 3,812,700 |
25 Apr 2024 | MYR | 0.84 | 0.855 | 0.84 | 0.85 | 0.85 | +0.005 (+0.59%) | 4,733,700 |
24 Apr 2024 | MYR | 0.85 | 0.86 | 0.845 | 0.845 | 0.845 | 0.0 (0.0%) | 4,299,400 |
23 Apr 2024 | MYR | 0.84 | 0.85 | 0.84 | 0.845 | 0.845 | +0.005 (+0.60%) | 3,391,200 |
22 Apr 2024 | MYR | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 5,323,900 |
19 Apr 2024 | MYR | 0.835 | 0.86 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 7,501,800 |
18 Apr 2024 | MYR | 0.83 | 0.84 | 0.825 | 0.83 | 0.83 | +0.005 (+0.61%) | 3,533,200 |
17 Apr 2024 | MYR | 0.835 | 0.84 | 0.825 | 0.825 | 0.825 | -0.005 (-0.60%) | 5,062,100 |
16 Apr 2024 | MYR | 0.84 | 0.84 | 0.815 | 0.83 | 0.83 | -0.005 (-0.60%) | 5,936,200 |
15 Apr 2024 | MYR | 0.845 | 0.845 | 0.835 | 0.835 | 0.835 | -0.01 (-1.18%) | 2,957,000 |
12 Apr 2024 | MYR | 0.85 | 0.85 | 0.835 | 0.845 | 0.845 | -0.005 (-0.59%) | 4,047,800 |
9 Apr 2024 | MYR | 0.85 | 0.855 | 0.84 | 0.85 | 0.85 | +0.005 (+0.59%) | 3,955,700 |
8 Apr 2024 | MYR | 0.845 | 0.855 | 0.84 | 0.845 | 0.845 | 0.0 (0.0%) | 2,546,400 |
5 Apr 2024 | MYR | 0.83 | 0.845 | 0.83 | 0.845 | 0.845 | +0.01 (+1.20%) | 5,460,400 |
4 Apr 2024 | MYR | 0.845 | 0.845 | 0.835 | 0.835 | 0.835 | -0.005 (-0.60%) | 4,299,900 |
3 Apr 2024 | MYR | 0.85 | 0.85 | 0.825 | 0.84 | 0.84 | -0.005 (-0.59%) | 4,099,600 |