Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | MYR | 3.795 | 3.845 | 3.785 | 3.8 | 3.8 | +0.015 (+0.40%) | 673,600 |
15 May 2024 | MYR | 3.735 | 3.86 | 3.735 | 3.785 | 3.785 | +0.06 (+1.61%) | 910,800 |
14 May 2024 | MYR | 3.72 | 3.745 | 3.72 | 3.725 | 3.725 | +0.005 (+0.13%) | 550,400 |
13 May 2024 | MYR | 3.66 | 3.735 | 3.645 | 3.72 | 3.72 | +0.06 (+1.64%) | 331,200 |
10 May 2024 | MYR | 3.69 | 3.72 | 3.63 | 3.66 | 3.66 | -0.04 (-1.08%) | 1,346,800 |
9 May 2024 | MYR | 3.7 | 3.745 | 3.68 | 3.7 | 3.7 | -0.01 (-0.27%) | 1,170,600 |
8 May 2024 | MYR | 3.7 | 3.71 | 3.67 | 3.71 | 3.71 | +0.01 (+0.27%) | 522,400 |
7 May 2024 | MYR | 3.7 | 3.715 | 3.69 | 3.7 | 3.7 | 0.0 (0.0%) | 495,600 |
6 May 2024 | MYR | 3.705 | 3.75 | 3.69 | 3.7 | 3.7 | 0.0 (0.0%) | 4,349,400 |
3 May 2024 | MYR | 3.7 | 3.775 | 3.69 | 3.7 | 3.7 | 0.0 (0.0%) | 570,000 |
2 May 2024 | MYR | 3.72 | 3.72 | 3.67 | 3.7 | 3.7 | -0.025 (-0.67%) | 2,203,000 |
30 Apr 2024 | MYR | 3.7 | 3.725 | 3.68 | 3.725 | 3.725 | +0.025 (+0.68%) | 978,200 |
29 Apr 2024 | MYR | 3.69 | 3.71 | 3.685 | 3.7 | 3.7 | 0.0 (0.0%) | 5,218,400 |
26 Apr 2024 | MYR | 3.775 | 3.775 | 3.575 | 3.7 | 3.7 | -0.11 (-2.89%) | 10,594,200 |
25 Apr 2024 | MYR | 3.8 | 3.85 | 3.8 | 3.81 | 3.81 | -3.79 (-49.87%) | 246,800 |
24 Apr 2024 | MYR | 7.57 | 7.68 | 7.57 | 7.6 | 7.6 | +0.03 (+0.40%) | 468,200 |
23 Apr 2024 | MYR | 7.66 | 7.66 | 7.5 | 7.57 | 7.57 | -0.15 (-1.94%) | 482,000 |
22 Apr 2024 | MYR | 7.66 | 7.72 | 7.66 | 7.72 | 7.72 | -0.03 (-0.39%) | 646,600 |
19 Apr 2024 | MYR | 7.74 | 7.75 | 7.7 | 7.75 | 7.75 | +0.01 (+0.13%) | 387,300 |
18 Apr 2024 | MYR | 7.75 | 7.76 | 7.7 | 7.74 | 7.74 | -0.01 (-0.13%) | 261,700 |
17 Apr 2024 | MYR | 7.75 | 7.77 | 7.66 | 7.75 | 7.75 | 0.0 (0.0%) | 463,800 |
16 Apr 2024 | MYR | 7.78 | 7.78 | 7.58 | 7.75 | 7.75 | -0.03 (-0.39%) | 285,900 |
15 Apr 2024 | MYR | 7.72 | 7.78 | 7.7 | 7.78 | 7.78 | 0.0 (0.0%) | 231,900 |
12 Apr 2024 | MYR | 7.78 | 7.78 | 7.73 | 7.78 | 7.78 | +0.04 (+0.52%) | 56,700 |
9 Apr 2024 | MYR | 7.76 | 7.8 | 7.7 | 7.74 | 7.74 | 0.0 (0.0%) | 155,600 |
8 Apr 2024 | MYR | 7.74 | 7.75 | 7.57 | 7.74 | 7.74 | 0.0 (0.0%) | 137,600 |
5 Apr 2024 | MYR | 7.74 | 7.75 | 7.66 | 7.74 | 7.74 | 0.0 (0.0%) | 136,200 |
4 Apr 2024 | MYR | 7.79 | 7.79 | 7.71 | 7.74 | 7.74 | -0.05 (-0.64%) | 136,700 |
3 Apr 2024 | MYR | 7.76 | 7.79 | 7.74 | 7.79 | 7.79 | +0.03 (+0.39%) | 155,400 |
2 Apr 2024 | MYR | 7.68 | 7.8 | 7.66 | 7.76 | 7.76 | +0.08 (+1.04%) | 408,800 |