Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | MYR | 1.84 | 1.85 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 179,700 |
2 May 2024 | MYR | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -0.04 (-2.14%) | 114,300 |
30 Apr 2024 | MYR | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | +0.03 (+1.63%) | 241,000 |
29 Apr 2024 | MYR | 1.8 | 1.84 | 1.8 | 1.84 | 1.84 | +0.05 (+2.79%) | 351,500 |
26 Apr 2024 | MYR | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 5,400 |
25 Apr 2024 | MYR | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | +0.02 (+1.13%) | 29,000 |
24 Apr 2024 | MYR | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | +0.02 (+1.14%) | 67,100 |
23 Apr 2024 | MYR | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 25,500 |
22 Apr 2024 | MYR | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | +0.03 (+1.71%) | 26,300 |
19 Apr 2024 | MYR | 1.79 | 1.79 | 1.71 | 1.75 | 1.75 | -0.01 (-0.57%) | 184,100 |
18 Apr 2024 | MYR | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 87,700 |
17 Apr 2024 | MYR | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | +0.04 (+2.33%) | 41,900 |
16 Apr 2024 | MYR | 1.77 | 1.77 | 1.71 | 1.72 | 1.72 | -0.05 (-2.82%) | 105,400 |
15 Apr 2024 | MYR | 1.79 | 1.81 | 1.77 | 1.77 | 1.77 | -0.04 (-2.21%) | 111,600 |
12 Apr 2024 | MYR | 1.76 | 1.81 | 1.75 | 1.81 | 1.81 | +0.11 (+6.47%) | 444,000 |
9 Apr 2024 | MYR | 1.7 | 1.7 | 1.69 | 1.7 | 1.7 | +0.03 (+1.80%) | 49,200 |
8 Apr 2024 | MYR | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | +0.02 (+1.21%) | 4,000 |
5 Apr 2024 | MYR | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -0.03 (-1.79%) | 36,100 |
4 Apr 2024 | MYR | 1.7 | 1.7 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 12,100 |
3 Apr 2024 | MYR | 1.7 | 1.72 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 104,000 |
2 Apr 2024 | MYR | 1.67 | 1.7 | 1.67 | 1.7 | 1.7 | +0.03 (+1.80%) | 28,500 |
1 Apr 2024 | MYR | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | +0.03 (+1.83%) | 79,600 |
29 Mar 2024 | MYR | 1.6 | 1.64 | 1.6 | 1.64 | 1.64 | +0.04 (+2.50%) | 11,600 |
27 Mar 2024 | MYR | 1.6 | 1.6 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 25,700 |
26 Mar 2024 | MYR | 1.61 | 1.61 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 50,800 |
25 Mar 2024 | MYR | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 200 |
22 Mar 2024 | MYR | 1.6 | 1.63 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 41,100 |
21 Mar 2024 | MYR | 1.6 | 1.63 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 25,400 |
20 Mar 2024 | MYR | 1.6 | 1.63 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 80,500 |
19 Mar 2024 | MYR | 1.63 | 1.63 | 1.58 | 1.6 | 1.6 | -0.03 (-1.84%) | 191,900 |