Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2024 | MYR | 0.725 | 0.745 | 0.725 | 0.74 | 0.74 | +0.015 (+2.07%) | 188,700 |
22 Apr 2024 | MYR | 0.71 | 0.725 | 0.71 | 0.725 | 0.725 | +0.01 (+1.40%) | 127,300 |
19 Apr 2024 | MYR | 0.725 | 0.73 | 0.705 | 0.715 | 0.715 | -0.02 (-2.72%) | 353,200 |
18 Apr 2024 | MYR | 0.735 | 0.74 | 0.72 | 0.735 | 0.735 | 0.0 (0.0%) | 91,000 |
17 Apr 2024 | MYR | 0.725 | 0.74 | 0.725 | 0.735 | 0.735 | +0.005 (+0.68%) | 198,000 |
16 Apr 2024 | MYR | 0.74 | 0.755 | 0.725 | 0.73 | 0.73 | -0.015 (-2.01%) | 320,800 |
15 Apr 2024 | MYR | 0.77 | 0.77 | 0.74 | 0.745 | 0.745 | -0.07 (-8.59%) | 729,600 |
12 Apr 2024 | MYR | 0.81 | 0.815 | 0.805 | 0.815 | 0.815 | +0.005 (+0.62%) | 469,300 |
9 Apr 2024 | MYR | 0.82 | 0.82 | 0.805 | 0.81 | 0.81 | -0.005 (-0.61%) | 518,500 |
8 Apr 2024 | MYR | 0.81 | 0.815 | 0.805 | 0.815 | 0.815 | +0.005 (+0.62%) | 740,900 |
5 Apr 2024 | MYR | 0.805 | 0.81 | 0.805 | 0.81 | 0.81 | +0.005 (+0.62%) | 371,200 |
4 Apr 2024 | MYR | 0.805 | 0.815 | 0.8 | 0.805 | 0.805 | 0.0 (0.0%) | 1,419,400 |
3 Apr 2024 | MYR | 0.805 | 0.82 | 0.805 | 0.805 | 0.805 | 0.0 (0.0%) | 1,553,400 |
2 Apr 2024 | MYR | 0.805 | 0.815 | 0.805 | 0.805 | 0.805 | +0.005 (+0.63%) | 1,126,700 |
1 Apr 2024 | MYR | 0.79 | 0.81 | 0.79 | 0.8 | 0.8 | +0.02 (+2.56%) | 1,866,500 |
29 Mar 2024 | MYR | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -0.005 (-0.64%) | 69,500 |
27 Mar 2024 | MYR | 0.795 | 0.795 | 0.78 | 0.785 | 0.785 | -0.005 (-0.63%) | 289,900 |
26 Mar 2024 | MYR | 0.785 | 0.795 | 0.78 | 0.79 | 0.79 | +0.005 (+0.64%) | 1,246,200 |
25 Mar 2024 | MYR | 0.78 | 0.785 | 0.77 | 0.785 | 0.785 | +0.04 (+5.37%) | 1,484,400 |
22 Mar 2024 | MYR | 0.755 | 0.755 | 0.745 | 0.745 | 0.745 | -0.01 (-1.32%) | 58,200 |
21 Mar 2024 | MYR | 0.76 | 0.76 | 0.745 | 0.755 | 0.755 | -0.005 (-0.66%) | 159,800 |
20 Mar 2024 | MYR | 0.745 | 0.76 | 0.73 | 0.76 | 0.76 | +0.01 (+1.33%) | 685,400 |
19 Mar 2024 | MYR | 0.76 | 0.76 | 0.745 | 0.75 | 0.75 | -0.015 (-1.96%) | 455,300 |
18 Mar 2024 | MYR | 0.765 | 0.77 | 0.75 | 0.765 | 0.765 | 0.0 (0.0%) | 269,500 |
15 Mar 2024 | MYR | 0.775 | 0.78 | 0.765 | 0.765 | 0.765 | -0.01 (-1.29%) | 375,000 |
14 Mar 2024 | MYR | 0.775 | 0.785 | 0.77 | 0.775 | 0.775 | -0.005 (-0.64%) | 316,200 |
13 Mar 2024 | MYR | 0.785 | 0.785 | 0.775 | 0.78 | 0.78 | -0.005 (-0.64%) | 553,400 |
12 Mar 2024 | MYR | 0.775 | 0.79 | 0.775 | 0.785 | 0.785 | +0.01 (+1.29%) | 1,007,200 |
11 Mar 2024 | MYR | 0.765 | 0.78 | 0.765 | 0.775 | 0.775 | +0.01 (+1.31%) | 506,000 |
8 Mar 2024 | MYR | 0.79 | 0.795 | 0.765 | 0.765 | 0.765 | -0.025 (-3.16%) | 562,000 |