Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | MYR | 1.72 | 1.9 | 1.72 | 1.8 | 1.8 | +0.1 (+5.88%) | 880,800 |
20 May 2024 | MYR | 1.7 | 1.7 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 300,000 |
17 May 2024 | MYR | 1.63 | 1.7 | 1.63 | 1.7 | 1.7 | +0.07 (+4.29%) | 199,200 |
16 May 2024 | MYR | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 62,200 |
15 May 2024 | MYR | 1.64 | 1.64 | 1.6 | 1.63 | 1.63 | -0.02 (-1.21%) | 35,800 |
14 May 2024 | MYR | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | +0.02 (+1.23%) | 21,000 |
13 May 2024 | MYR | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | +0.04 (+2.52%) | 25,000 |
10 May 2024 | MYR | 1.61 | 1.63 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 98,200 |
9 May 2024 | MYR | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | +0.03 (+1.92%) | 28,400 |
8 May 2024 | MYR | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 63,600 |
7 May 2024 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 25,200 |
6 May 2024 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | +0.01 (+0.64%) | 20,000 |
3 May 2024 | MYR | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 34,000 |
2 May 2024 | MYR | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 11,600 |
30 Apr 2024 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
29 Apr 2024 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 7,000 |
26 Apr 2024 | MYR | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 2,100 |
25 Apr 2024 | MYR | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 4,500 |
24 Apr 2024 | MYR | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | -0.01 (-0.61%) | 15,000 |
23 Apr 2024 | MYR | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | +0.04 (+2.50%) | 7,600 |
22 Apr 2024 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
19 Apr 2024 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 30,000 |
18 Apr 2024 | MYR | 1.6 | 1.63 | 1.57 | 1.63 | 1.63 | +0.03 (+1.88%) | 5,900 |
17 Apr 2024 | MYR | 1.59 | 1.6 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 9,000 |
16 Apr 2024 | MYR | 1.6 | 1.6 | 1.58 | 1.58 | 1.58 | -0.05 (-3.07%) | 61,200 |
15 Apr 2024 | MYR | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
12 Apr 2024 | MYR | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | +0.01 (+0.62%) | 9,500 |
9 Apr 2024 | MYR | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 77,900 |
8 Apr 2024 | MYR | 1.6 | 1.61 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 10,000 |
5 Apr 2024 | MYR | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | +0.02 (+1.26%) | 19,500 |