Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | MYR | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -0.02 (-1.03%) | 505,400 |
15 May 2024 | MYR | 1.88 | 1.95 | 1.87 | 1.95 | 1.95 | +0.07 (+3.72%) | 692,600 |
14 May 2024 | MYR | 1.85 | 1.93 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 435,600 |
13 May 2024 | MYR | 1.89 | 1.91 | 1.84 | 1.88 | 1.88 | -0.03 (-1.57%) | 289,900 |
10 May 2024 | MYR | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | +0.01 (+0.53%) | 259,500 |
9 May 2024 | MYR | 1.88 | 1.9 | 1.86 | 1.9 | 1.9 | +0.02 (+1.06%) | 250,300 |
8 May 2024 | MYR | 1.85 | 1.88 | 1.83 | 1.88 | 1.88 | +0.01 (+0.53%) | 299,200 |
7 May 2024 | MYR | 1.87 | 1.9 | 1.85 | 1.87 | 1.87 | 0.0 (0.0%) | 373,500 |
6 May 2024 | MYR | 1.89 | 1.9 | 1.87 | 1.87 | 1.87 | -0.02 (-1.06%) | 283,200 |
3 May 2024 | MYR | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | +0.04 (+2.16%) | 299,800 |
2 May 2024 | MYR | 1.84 | 1.85 | 1.76 | 1.85 | 1.85 | -0.07 (-3.65%) | 1,129,100 |
30 Apr 2024 | MYR | 1.92 | 1.95 | 1.88 | 1.92 | 1.92 | +0.01 (+0.52%) | 199,700 |
29 Apr 2024 | MYR | 1.93 | 1.94 | 1.91 | 1.91 | 1.91 | -0.02 (-1.04%) | 173,800 |
26 Apr 2024 | MYR | 1.91 | 1.94 | 1.89 | 1.93 | 1.93 | +0.02 (+1.05%) | 251,600 |
25 Apr 2024 | MYR | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -0.04 (-2.05%) | 90,200 |
24 Apr 2024 | MYR | 1.95 | 1.98 | 1.9 | 1.95 | 1.95 | 0.0 (0.0%) | 365,500 |
23 Apr 2024 | MYR | 1.9 | 1.95 | 1.9 | 1.95 | 1.95 | +0.04 (+2.09%) | 316,200 |
22 Apr 2024 | MYR | 1.91 | 1.95 | 1.91 | 1.91 | 1.91 | +0.01 (+0.53%) | 196,100 |
19 Apr 2024 | MYR | 1.96 | 1.97 | 1.89 | 1.9 | 1.9 | -0.06 (-3.06%) | 329,900 |
18 Apr 2024 | MYR | 1.86 | 1.96 | 1.86 | 1.96 | 1.96 | +0.09 (+4.81%) | 379,000 |
17 Apr 2024 | MYR | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | +0.06 (+3.31%) | 248,300 |
16 Apr 2024 | MYR | 1.91 | 1.92 | 1.78 | 1.81 | 1.81 | -0.1 (-5.24%) | 631,000 |
15 Apr 2024 | MYR | 1.99 | 1.99 | 1.91 | 1.91 | 1.91 | -0.08 (-4.02%) | 365,600 |
12 Apr 2024 | MYR | 1.97 | 2.01 | 1.95 | 1.99 | 1.99 | +0.02 (+1.02%) | 609,400 |
9 Apr 2024 | MYR | 1.93 | 1.98 | 1.93 | 1.97 | 1.97 | +0.04 (+2.07%) | 444,200 |
8 Apr 2024 | MYR | 1.91 | 1.97 | 1.89 | 1.93 | 1.93 | +0.02 (+1.05%) | 825,100 |
5 Apr 2024 | MYR | 1.92 | 1.92 | 1.83 | 1.91 | 1.91 | 0.0 (0.0%) | 438,800 |
4 Apr 2024 | MYR | 1.82 | 1.92 | 1.82 | 1.91 | 1.91 | +0.09 (+4.95%) | 1,474,300 |
3 Apr 2024 | MYR | 1.78 | 1.83 | 1.76 | 1.82 | 1.82 | +0.04 (+2.25%) | 748,200 |
2 Apr 2024 | MYR | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | +0.03 (+1.71%) | 470,700 |