Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2024 | MYR | 1.44 | 1.45 | 1.34 | 1.43 | 1.43 | -0.01 (-0.69%) | 7,159,200 |
18 Apr 2024 | MYR | 1.35 | 1.52 | 1.35 | 1.44 | 1.44 | +0.11 (+8.27%) | 11,665,300 |
17 Apr 2024 | MYR | 1.29 | 1.35 | 1.26 | 1.33 | 1.33 | +0.07 (+5.56%) | 2,859,700 |
16 Apr 2024 | MYR | 1.3 | 1.3 | 1.23 | 1.26 | 1.26 | -0.04 (-3.08%) | 2,187,700 |
15 Apr 2024 | MYR | 1.33 | 1.35 | 1.29 | 1.3 | 1.3 | -0.06 (-4.41%) | 976,800 |
12 Apr 2024 | MYR | 1.27 | 1.37 | 1.27 | 1.36 | 1.36 | +0.06 (+4.62%) | 1,168,700 |
9 Apr 2024 | MYR | 1.28 | 1.3 | 1.26 | 1.3 | 1.3 | +0.01 (+0.78%) | 462,600 |
8 Apr 2024 | MYR | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 533,600 |
5 Apr 2024 | MYR | 1.28 | 1.3 | 1.26 | 1.29 | 1.29 | 0.0 (0.0%) | 209,700 |
4 Apr 2024 | MYR | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 471,400 |
3 Apr 2024 | MYR | 1.29 | 1.3 | 1.26 | 1.29 | 1.29 | 0.0 (0.0%) | 831,400 |
2 Apr 2024 | MYR | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | +0.01 (+0.78%) | 589,700 |
1 Apr 2024 | MYR | 1.27 | 1.3 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 1,559,500 |
29 Mar 2024 | MYR | 1.26 | 1.27 | 1.19 | 1.27 | 1.27 | +0.02 (+1.60%) | 2,069,600 |
27 Mar 2024 | MYR | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -0.03 (-2.34%) | 767,200 |
26 Mar 2024 | MYR | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -0.04 (-3.03%) | 1,413,200 |
25 Mar 2024 | MYR | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 530,000 |
22 Mar 2024 | MYR | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 1,058,800 |
21 Mar 2024 | MYR | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 202,600 |
20 Mar 2024 | MYR | 1.33 | 1.36 | 1.31 | 1.34 | 1.34 | +0.02 (+1.52%) | 375,500 |
19 Mar 2024 | MYR | 1.3 | 1.33 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 467,600 |
18 Mar 2024 | MYR | 1.3 | 1.31 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 853,700 |
15 Mar 2024 | MYR | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 1,415,400 |
14 Mar 2024 | MYR | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | 0.0 (0.0%) | 832,500 |
13 Mar 2024 | MYR | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 244,100 |
12 Mar 2024 | MYR | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 87,600 |
11 Mar 2024 | MYR | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 0.0 (0.0%) | 131,200 |
8 Mar 2024 | MYR | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 102,900 |
7 Mar 2024 | MYR | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -0.02 (-1.45%) | 153,100 |
6 Mar 2024 | MYR | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | +0.01 (+0.73%) | 889,500 |