Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2024 | MYR | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 2,685,600 |
18 Apr 2024 | MYR | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 1,852,400 |
17 Apr 2024 | MYR | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 3,936,300 |
16 Apr 2024 | MYR | 1.14 | 1.15 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 5,896,100 |
15 Apr 2024 | MYR | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 3,160,600 |
12 Apr 2024 | MYR | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 1,613,000 |
9 Apr 2024 | MYR | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 1,636,900 |
8 Apr 2024 | MYR | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 5,635,300 |
5 Apr 2024 | MYR | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 3,222,100 |
4 Apr 2024 | MYR | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 4,277,600 |
3 Apr 2024 | MYR | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 2,278,400 |
2 Apr 2024 | MYR | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | +0.01 (+0.88%) | 6,262,000 |
1 Apr 2024 | MYR | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 3,064,900 |
29 Mar 2024 | MYR | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 1,942,400 |
27 Mar 2024 | MYR | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 4,103,500 |
26 Mar 2024 | MYR | 1.14 | 1.17 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 6,976,500 |
25 Mar 2024 | MYR | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 4,512,300 |
22 Mar 2024 | MYR | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 4,398,300 |
21 Mar 2024 | MYR | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 2,883,900 |
20 Mar 2024 | MYR | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 1,431,700 |
19 Mar 2024 | MYR | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 1,143,500 |
18 Mar 2024 | MYR | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 3,466,900 |
15 Mar 2024 | MYR | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 3,154,800 |
14 Mar 2024 | MYR | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 1,897,400 |
13 Mar 2024 | MYR | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 2,943,300 |
12 Mar 2024 | MYR | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 3,246,900 |
11 Mar 2024 | MYR | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 5,374,000 |
8 Mar 2024 | MYR | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 4,564,700 |
7 Mar 2024 | MYR | 1.09 | 1.13 | 1.08 | 1.12 | 1.12 | +0.04 (+3.70%) | 7,073,100 |
6 Mar 2024 | MYR | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 4,887,000 |