Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | MYR | 0.87 | 0.875 | 0.845 | 0.855 | 0.855 | -0.015 (-1.72%) | 1,018,300 |
29 Apr 2024 | MYR | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | +0.04 (+4.82%) | 2,769,900 |
26 Apr 2024 | MYR | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | +0.005 (+0.61%) | 633,000 |
25 Apr 2024 | MYR | 0.835 | 0.835 | 0.815 | 0.825 | 0.825 | -0.005 (-0.60%) | 342,200 |
24 Apr 2024 | MYR | 0.81 | 0.84 | 0.805 | 0.83 | 0.83 | +0.015 (+1.84%) | 831,600 |
23 Apr 2024 | MYR | 0.8 | 0.815 | 0.8 | 0.815 | 0.815 | +0.015 (+1.88%) | 472,500 |
22 Apr 2024 | MYR | 0.795 | 0.815 | 0.795 | 0.8 | 0.8 | +0.005 (+0.63%) | 216,900 |
19 Apr 2024 | MYR | 0.82 | 0.825 | 0.78 | 0.795 | 0.795 | -0.025 (-3.05%) | 841,000 |
18 Apr 2024 | MYR | 0.8 | 0.825 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 388,000 |
17 Apr 2024 | MYR | 0.78 | 0.815 | 0.78 | 0.81 | 0.81 | +0.025 (+3.18%) | 437,600 |
16 Apr 2024 | MYR | 0.81 | 0.81 | 0.78 | 0.785 | 0.785 | -0.02 (-2.48%) | 668,500 |
15 Apr 2024 | MYR | 0.815 | 0.82 | 0.8 | 0.805 | 0.805 | -0.02 (-2.42%) | 573,000 |
12 Apr 2024 | MYR | 0.825 | 0.83 | 0.815 | 0.825 | 0.825 | 0.0 (0.0%) | 120,700 |
9 Apr 2024 | MYR | 0.825 | 0.825 | 0.815 | 0.825 | 0.825 | -0.005 (-0.60%) | 346,300 |
8 Apr 2024 | MYR | 0.825 | 0.84 | 0.815 | 0.83 | 0.83 | +0.005 (+0.61%) | 641,200 |
5 Apr 2024 | MYR | 0.825 | 0.825 | 0.82 | 0.825 | 0.825 | 0.0 (0.0%) | 224,400 |
4 Apr 2024 | MYR | 0.815 | 0.825 | 0.81 | 0.825 | 0.825 | +0.015 (+1.85%) | 1,009,800 |
3 Apr 2024 | MYR | 0.815 | 0.815 | 0.8 | 0.81 | 0.81 | -0.005 (-0.61%) | 355,700 |
2 Apr 2024 | MYR | 0.79 | 0.815 | 0.79 | 0.815 | 0.815 | +0.025 (+3.16%) | 778,900 |
1 Apr 2024 | MYR | 0.785 | 0.79 | 0.785 | 0.79 | 0.79 | +0.005 (+0.64%) | 237,100 |
29 Mar 2024 | MYR | 0.785 | 0.79 | 0.78 | 0.785 | 0.785 | 0.0 (0.0%) | 305,100 |
27 Mar 2024 | MYR | 0.785 | 0.795 | 0.785 | 0.785 | 0.785 | 0.0 (0.0%) | 184,700 |
26 Mar 2024 | MYR | 0.785 | 0.8 | 0.785 | 0.785 | 0.785 | 0.0 (0.0%) | 414,400 |
25 Mar 2024 | MYR | 0.815 | 0.815 | 0.77 | 0.785 | 0.785 | -0.025 (-3.09%) | 1,197,600 |
22 Mar 2024 | MYR | 0.81 | 0.81 | 0.8 | 0.81 | 0.81 | -0.005 (-0.61%) | 710,000 |
21 Mar 2024 | MYR | 0.805 | 0.83 | 0.805 | 0.815 | 0.815 | 0.0 (0.0%) | 1,353,200 |
20 Mar 2024 | MYR | 0.8 | 0.825 | 0.795 | 0.815 | 0.815 | +0.025 (+3.16%) | 2,592,800 |
19 Mar 2024 | MYR | 0.775 | 0.795 | 0.77 | 0.79 | 0.79 | +0.015 (+1.94%) | 529,000 |
18 Mar 2024 | MYR | 0.775 | 0.775 | 0.76 | 0.775 | 0.775 | 0.0 (0.0%) | 417,900 |
15 Mar 2024 | MYR | 0.775 | 0.775 | 0.765 | 0.775 | 0.775 | 0.0 (0.0%) | 195,800 |