Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2024 | MYR | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | +0.03 (+2.07%) | 5,943,200 |
23 Apr 2024 | MYR | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | +0.03 (+2.11%) | 5,328,100 |
22 Apr 2024 | MYR | 1.4 | 1.44 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 10,136,400 |
19 Apr 2024 | MYR | 1.42 | 1.42 | 1.37 | 1.41 | 1.41 | -0.01 (-0.70%) | 11,511,300 |
18 Apr 2024 | MYR | 1.4 | 1.44 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 10,334,700 |
17 Apr 2024 | MYR | 1.42 | 1.42 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 10,688,000 |
16 Apr 2024 | MYR | 1.42 | 1.43 | 1.36 | 1.42 | 1.42 | -0.02 (-1.39%) | 13,656,600 |
15 Apr 2024 | MYR | 1.48 | 1.48 | 1.39 | 1.44 | 1.44 | -0.04 (-2.70%) | 13,032,500 |
12 Apr 2024 | MYR | 1.45 | 1.49 | 1.44 | 1.48 | 1.48 | +0.04 (+2.78%) | 5,325,800 |
9 Apr 2024 | MYR | 1.51 | 1.53 | 1.44 | 1.44 | 1.44 | -0.07 (-4.64%) | 4,912,000 |
8 Apr 2024 | MYR | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | +0.03 (+2.03%) | 3,502,700 |
5 Apr 2024 | MYR | 1.47 | 1.51 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 10,691,000 |
4 Apr 2024 | MYR | 1.45 | 1.5 | 1.44 | 1.48 | 1.48 | +0.03 (+2.07%) | 11,407,000 |
3 Apr 2024 | MYR | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | -0.02 (-1.36%) | 6,329,700 |
2 Apr 2024 | MYR | 1.48 | 1.48 | 1.43 | 1.47 | 1.47 | -0.01 (-0.68%) | 8,893,500 |
1 Apr 2024 | MYR | 1.5 | 1.5 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 3,029,800 |
29 Mar 2024 | MYR | 1.52 | 1.53 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 5,818,400 |
27 Mar 2024 | MYR | 1.52 | 1.54 | 1.48 | 1.52 | 1.52 | 0.0 (0.0%) | 9,596,500 |
26 Mar 2024 | MYR | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 7,290,100 |
25 Mar 2024 | MYR | 1.55 | 1.57 | 1.52 | 1.53 | 1.53 | -0.02 (-1.29%) | 12,817,300 |
22 Mar 2024 | MYR | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | +0.05 (+3.33%) | 15,881,100 |
21 Mar 2024 | MYR | 1.45 | 1.5 | 1.44 | 1.5 | 1.5 | +0.05 (+3.45%) | 12,862,600 |
20 Mar 2024 | MYR | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -0.02 (-1.36%) | 6,480,600 |
19 Mar 2024 | MYR | 1.43 | 1.47 | 1.39 | 1.47 | 1.47 | +0.05 (+3.52%) | 8,144,300 |
18 Mar 2024 | MYR | 1.38 | 1.42 | 1.36 | 1.42 | 1.42 | +0.04 (+2.90%) | 11,349,200 |
15 Mar 2024 | MYR | 1.31 | 1.4 | 1.3 | 1.38 | 1.38 | +0.06 (+4.55%) | 6,402,300 |
14 Mar 2024 | MYR | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | +0.01 (+0.76%) | 3,009,800 |
13 Mar 2024 | MYR | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | +0.02 (+1.55%) | 1,976,200 |
12 Mar 2024 | MYR | 1.29 | 1.3 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 2,017,100 |
11 Mar 2024 | MYR | 1.28 | 1.3 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 1,680,400 |