Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | MYR | 1.62 | 1.62 | 1.56 | 1.58 | 1.58 | -0.03 (-1.86%) | 2,705,600 |
9 May 2024 | MYR | 1.55 | 1.65 | 1.55 | 1.61 | 1.61 | +0.07 (+4.55%) | 7,391,100 |
8 May 2024 | MYR | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 2,455,500 |
7 May 2024 | MYR | 1.57 | 1.66 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 4,925,100 |
6 May 2024 | MYR | 1.6 | 1.64 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 3,845,400 |
3 May 2024 | MYR | 1.47 | 1.61 | 1.46 | 1.58 | 1.58 | +0.12 (+8.22%) | 5,112,500 |
2 May 2024 | MYR | 1.5 | 1.53 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 2,150,400 |
30 Apr 2024 | MYR | 1.49 | 1.51 | 1.45 | 1.49 | 1.49 | 0.0 (0.0%) | 2,078,400 |
29 Apr 2024 | MYR | 1.53 | 1.55 | 1.48 | 1.49 | 1.49 | -0.05 (-3.25%) | 1,817,400 |
26 Apr 2024 | MYR | 1.56 | 1.57 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 1,708,300 |
25 Apr 2024 | MYR | 1.59 | 1.6 | 1.53 | 1.55 | 1.55 | -0.03 (-1.90%) | 2,307,400 |
24 Apr 2024 | MYR | 1.57 | 1.6 | 1.54 | 1.58 | 1.58 | +0.03 (+1.94%) | 3,162,700 |
23 Apr 2024 | MYR | 1.53 | 1.57 | 1.47 | 1.55 | 1.55 | +0.01 (+0.65%) | 3,837,700 |
22 Apr 2024 | MYR | 1.56 | 1.59 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 2,430,800 |
19 Apr 2024 | MYR | 1.67 | 1.69 | 1.52 | 1.53 | 1.53 | -0.14 (-8.38%) | 6,442,700 |
18 Apr 2024 | MYR | 1.66 | 1.74 | 1.63 | 1.67 | 1.67 | +0.01 (+0.60%) | 8,449,900 |
17 Apr 2024 | MYR | 1.56 | 1.68 | 1.56 | 1.66 | 1.66 | +0.13 (+8.50%) | 8,637,700 |
16 Apr 2024 | MYR | 1.7 | 1.73 | 1.51 | 1.53 | 1.53 | -0.21 (-12.07%) | 9,934,200 |
15 Apr 2024 | MYR | 1.65 | 1.88 | 1.64 | 1.74 | 1.74 | +0.03 (+1.75%) | 18,182,300 |
12 Apr 2024 | MYR | 1.31 | 1.71 | 1.31 | 1.71 | 1.71 | +0.39 (+29.55%) | 17,370,200 |
9 Apr 2024 | MYR | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 5,422,900 |
8 Apr 2024 | MYR | 1.31 | 1.35 | 1.26 | 1.33 | 1.33 | +0.03 (+2.31%) | 5,342,000 |
5 Apr 2024 | MYR | 1.31 | 1.34 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 6,494,600 |
4 Apr 2024 | MYR | 1.31 | 1.32 | 1.26 | 1.31 | 1.31 | +0.01 (+0.77%) | 3,290,500 |
3 Apr 2024 | MYR | 1.21 | 1.33 | 1.21 | 1.3 | 1.3 | +0.1 (+8.33%) | 9,173,100 |
2 Apr 2024 | MYR | 1.16 | 1.22 | 1.16 | 1.2 | 1.2 | +0.05 (+4.35%) | 1,728,200 |
1 Apr 2024 | MYR | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 883,700 |
29 Mar 2024 | MYR | 1.2 | 1.24 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 2,124,200 |
27 Mar 2024 | MYR | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | -0.04 (-3.31%) | 1,879,700 |
26 Mar 2024 | MYR | 1.16 | 1.24 | 1.14 | 1.21 | 1.21 | +0.04 (+3.42%) | 2,310,000 |