Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | MYR | 0.98 | 0.98 | 0.94 | 0.945 | 0.945 | -0.035 (-3.57%) | 1,439,700 |
20 May 2024 | MYR | 0.985 | 1 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 475,100 |
17 May 2024 | MYR | 0.985 | 0.995 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 685,000 |
16 May 2024 | MYR | 0.975 | 0.99 | 0.955 | 0.99 | 0.99 | +0.015 (+1.54%) | 865,100 |
15 May 2024 | MYR | 0.95 | 0.985 | 0.95 | 0.975 | 0.975 | +0.045 (+4.84%) | 2,319,900 |
14 May 2024 | MYR | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 723,200 |
13 May 2024 | MYR | 0.925 | 0.94 | 0.925 | 0.93 | 0.93 | +0.015 (+1.64%) | 1,296,700 |
10 May 2024 | MYR | 0.89 | 0.92 | 0.88 | 0.915 | 0.915 | +0.025 (+2.81%) | 1,563,700 |
9 May 2024 | MYR | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | +0.025 (+2.89%) | 1,191,100 |
8 May 2024 | MYR | 0.875 | 0.875 | 0.85 | 0.865 | 0.865 | -0.01 (-1.14%) | 588,100 |
7 May 2024 | MYR | 0.87 | 0.885 | 0.87 | 0.875 | 0.875 | +0.005 (+0.57%) | 653,800 |
6 May 2024 | MYR | 0.865 | 0.88 | 0.855 | 0.87 | 0.87 | +0.005 (+0.58%) | 861,000 |
3 May 2024 | MYR | 0.86 | 0.865 | 0.855 | 0.865 | 0.865 | +0.005 (+0.58%) | 768,100 |
2 May 2024 | MYR | 0.855 | 0.86 | 0.85 | 0.86 | 0.86 | +0.005 (+0.58%) | 379,000 |
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 |