Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | MYR | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 118,100 |
21 May 2024 | MYR | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 83,600 |
20 May 2024 | MYR | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 33,800 |
17 May 2024 | MYR | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | +0.02 (+1.10%) | 46,400 |
16 May 2024 | MYR | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 87,000 |
15 May 2024 | MYR | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -0.02 (-1.08%) | 89,500 |
14 May 2024 | MYR | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 15,100 |
13 May 2024 | MYR | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | +0.01 (+0.54%) | 136,200 |
10 May 2024 | MYR | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 56,000 |
9 May 2024 | MYR | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 61,500 |
8 May 2024 | MYR | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 61,900 |
7 May 2024 | MYR | 1.88 | 1.89 | 1.84 | 1.87 | 1.87 | +0.03 (+1.63%) | 237,100 |
6 May 2024 | MYR | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | +0.03 (+1.66%) | 41,700 |
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 |