Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2024 | MYR | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 263,500 |
17 Apr 2024 | MYR | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 3,638,300 |
16 Apr 2024 | MYR | 0.815 | 0.82 | 0.805 | 0.81 | 0.81 | -0.02 (-2.41%) | 920,800 |
15 Apr 2024 | MYR | 0.82 | 0.83 | 0.805 | 0.83 | 0.83 | 0.0 (0.0%) | 1,889,800 |
12 Apr 2024 | MYR | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 378,400 |
9 Apr 2024 | MYR | 0.815 | 0.83 | 0.815 | 0.83 | 0.83 | +0.005 (+0.61%) | 1,250,200 |
8 Apr 2024 | MYR | 0.81 | 0.825 | 0.81 | 0.825 | 0.825 | +0.015 (+1.85%) | 1,126,200 |
5 Apr 2024 | MYR | 0.81 | 0.815 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 1,146,800 |
4 Apr 2024 | MYR | 0.815 | 0.82 | 0.805 | 0.81 | 0.81 | -0.005 (-0.61%) | 1,656,900 |
3 Apr 2024 | MYR | 0.805 | 0.82 | 0.8 | 0.815 | 0.815 | 0.0 (0.0%) | 1,360,600 |
2 Apr 2024 | MYR | 0.795 | 0.815 | 0.785 | 0.815 | 0.815 | +0.025 (+3.16%) | 2,040,100 |
1 Apr 2024 | MYR | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 808,200 |
29 Mar 2024 | MYR | 0.775 | 0.79 | 0.775 | 0.79 | 0.79 | +0.015 (+1.94%) | 566,200 |
27 Mar 2024 | MYR | 0.765 | 0.775 | 0.76 | 0.775 | 0.775 | +0.015 (+1.97%) | 1,110,200 |
26 Mar 2024 | MYR | 0.76 | 0.765 | 0.755 | 0.76 | 0.76 | +0.005 (+0.66%) | 252,900 |
25 Mar 2024 | MYR | 0.755 | 0.76 | 0.75 | 0.755 | 0.755 | 0.0 (0.0%) | 637,200 |
22 Mar 2024 | MYR | 0.76 | 0.76 | 0.75 | 0.755 | 0.755 | -0.005 (-0.66%) | 377,800 |
21 Mar 2024 | MYR | 0.75 | 0.765 | 0.745 | 0.76 | 0.76 | +0.01 (+1.33%) | 1,238,100 |
20 Mar 2024 | MYR | 0.745 | 0.755 | 0.745 | 0.75 | 0.75 | +0.005 (+0.67%) | 629,200 |
19 Mar 2024 | MYR | 0.745 | 0.745 | 0.74 | 0.745 | 0.745 | 0.0 (0.0%) | 451,600 |
18 Mar 2024 | MYR | 0.74 | 0.745 | 0.74 | 0.745 | 0.745 | +0.005 (+0.68%) | 539,800 |
15 Mar 2024 | MYR | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 1,026,700 |
14 Mar 2024 | MYR | 0.745 | 0.75 | 0.745 | 0.75 | 0.75 | 0.0 (0.0%) | 366,900 |
13 Mar 2024 | MYR | 0.74 | 0.755 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 720,200 |
12 Mar 2024 | MYR | 0.76 | 0.765 | 0.74 | 0.74 | 0.74 | -0.015 (-1.99%) | 2,635,000 |
11 Mar 2024 | MYR | 0.755 | 0.765 | 0.755 | 0.755 | 0.755 | 0.0 (0.0%) | 561,200 |
8 Mar 2024 | MYR | 0.755 | 0.76 | 0.75 | 0.755 | 0.755 | 0.0 (0.0%) | 988,500 |
7 Mar 2024 | MYR | 0.765 | 0.765 | 0.755 | 0.755 | 0.755 | 0.0 (0.0%) | 899,100 |
6 Mar 2024 | MYR | 0.755 | 0.76 | 0.75 | 0.755 | 0.755 | +0.005 (+0.67%) | 1,007,400 |
5 Mar 2024 | MYR | 0.775 | 0.775 | 0.745 | 0.75 | 0.75 | -0.02 (-2.60%) | 3,685,400 |