Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | MYR | 3.85 | 3.91 | 3.84 | 3.89 | 3.89 | +0.04 (+1.04%) | 3,155,100 |
25 Apr 2024 | MYR | 3.85 | 3.87 | 3.82 | 3.85 | 3.85 | 0.0 (0.0%) | 6,147,400 |
24 Apr 2024 | MYR | 3.85 | 3.88 | 3.81 | 3.85 | 3.85 | +0.01 (+0.26%) | 5,030,200 |
23 Apr 2024 | MYR | 3.76 | 3.85 | 3.76 | 3.84 | 3.84 | +0.09 (+2.40%) | 3,683,700 |
22 Apr 2024 | MYR | 3.8 | 3.81 | 3.74 | 3.75 | 3.75 | -0.07 (-1.83%) | 3,636,500 |
19 Apr 2024 | MYR | 3.85 | 3.85 | 3.62 | 3.82 | 3.82 | -0.05 (-1.29%) | 13,441,300 |
18 Apr 2024 | MYR | 3.85 | 3.93 | 3.85 | 3.87 | 3.87 | -0.02 (-0.51%) | 6,934,700 |
17 Apr 2024 | MYR | 3.77 | 3.91 | 3.77 | 3.89 | 3.89 | +0.1 (+2.64%) | 2,669,700 |
16 Apr 2024 | MYR | 3.85 | 3.85 | 3.76 | 3.79 | 3.79 | -0.06 (-1.56%) | 4,551,400 |
15 Apr 2024 | MYR | 3.95 | 3.97 | 3.83 | 3.85 | 3.85 | -0.13 (-3.27%) | 3,890,000 |
12 Apr 2024 | MYR | 3.94 | 4.02 | 3.87 | 3.98 | 3.98 | +0.07 (+1.79%) | 4,547,500 |
9 Apr 2024 | MYR | 3.91 | 3.94 | 3.86 | 3.91 | 3.91 | 0.0 (0.0%) | 902,100 |
8 Apr 2024 | MYR | 3.86 | 3.94 | 3.84 | 3.91 | 3.91 | +0.07 (+1.82%) | 1,642,300 |
5 Apr 2024 | MYR | 3.83 | 3.87 | 3.81 | 3.84 | 3.84 | +0.01 (+0.26%) | 1,669,000 |
4 Apr 2024 | MYR | 3.84 | 3.88 | 3.83 | 3.83 | 3.83 | -0.01 (-0.26%) | 884,400 |
3 Apr 2024 | MYR | 3.84 | 3.87 | 3.82 | 3.84 | 3.84 | -0.02 (-0.52%) | 4,576,000 |
2 Apr 2024 | MYR | 3.88 | 3.88 | 3.84 | 3.86 | 3.86 | 0.0 (0.0%) | 3,984,700 |
1 Apr 2024 | MYR | 3.9 | 3.9 | 3.84 | 3.86 | 3.86 | -0.02 (-0.52%) | 4,469,000 |
29 Mar 2024 | MYR | 3.87 | 3.89 | 3.84 | 3.88 | 3.88 | +0.01 (+0.26%) | 1,898,100 |
27 Mar 2024 | MYR | 3.85 | 3.89 | 3.84 | 3.87 | 3.87 | +0.02 (+0.52%) | 3,770,400 |
26 Mar 2024 | MYR | 3.83 | 3.91 | 3.75 | 3.85 | 3.85 | +0.02 (+0.52%) | 5,541,100 |
25 Mar 2024 | MYR | 3.85 | 3.92 | 3.83 | 3.83 | 3.83 | -0.01 (-0.26%) | 6,146,500 |
22 Mar 2024 | MYR | 3.76 | 3.88 | 3.76 | 3.84 | 3.84 | +0.09 (+2.40%) | 6,334,100 |
21 Mar 2024 | MYR | 3.75 | 3.78 | 3.72 | 3.75 | 3.75 | +0.01 (+0.27%) | 5,994,700 |
20 Mar 2024 | MYR | 3.74 | 3.76 | 3.73 | 3.74 | 3.74 | +0.01 (+0.27%) | 5,372,200 |
19 Mar 2024 | MYR | 3.66 | 3.79 | 3.65 | 3.73 | 3.73 | +0.07 (+1.91%) | 3,755,500 |
18 Mar 2024 | MYR | 3.68 | 3.68 | 3.65 | 3.66 | 3.66 | -0.02 (-0.54%) | 740,900 |
15 Mar 2024 | MYR | 3.67 | 3.68 | 3.61 | 3.68 | 3.68 | -0.01 (-0.27%) | 11,157,800 |
14 Mar 2024 | MYR | 3.68 | 3.7 | 3.67 | 3.69 | 3.69 | 0.0 (0.0%) | 2,172,400 |
13 Mar 2024 | MYR | 3.68 | 3.73 | 3.68 | 3.69 | 3.69 | -0.01 (-0.27%) | 2,143,000 |