Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2024 | MYR | 3.06 | 3.09 | 3.05 | 3.05 | 3.05 | +0.01 (+0.33%) | 6,841,700 |
22 Apr 2024 | MYR | 3.05 | 3.09 | 3 | 3.04 | 3.04 | -0.01 (-0.33%) | 12,437,400 |
19 Apr 2024 | MYR | 3.18 | 3.18 | 3.02 | 3.05 | 3.05 | -0.13 (-4.09%) | 25,708,800 |
18 Apr 2024 | MYR | 3.13 | 3.18 | 3.11 | 3.18 | 3.18 | +0.05 (+1.60%) | 11,351,300 |
17 Apr 2024 | MYR | 3.09 | 3.15 | 3.09 | 3.13 | 3.13 | +0.04 (+1.29%) | 7,341,700 |
16 Apr 2024 | MYR | 3.09 | 3.12 | 3.04 | 3.09 | 3.09 | -0.01 (-0.32%) | 7,105,900 |
15 Apr 2024 | MYR | 3.15 | 3.16 | 3.08 | 3.1 | 3.1 | -0.07 (-2.21%) | 7,236,600 |
12 Apr 2024 | MYR | 3.18 | 3.2 | 3.16 | 3.17 | 3.17 | -0.01 (-0.31%) | 6,799,300 |
9 Apr 2024 | MYR | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | +0.02 (+0.63%) | 3,298,600 |
8 Apr 2024 | MYR | 3.16 | 3.18 | 3.15 | 3.16 | 3.16 | 0.0 (0.0%) | 7,276,900 |
5 Apr 2024 | MYR | 3.16 | 3.19 | 3.15 | 3.16 | 3.16 | -0.01 (-0.32%) | 5,795,600 |
4 Apr 2024 | MYR | 3.18 | 3.21 | 3.16 | 3.17 | 3.17 | -0.01 (-0.31%) | 1,639,100 |
3 Apr 2024 | MYR | 3.19 | 3.21 | 3.17 | 3.18 | 3.18 | -0.01 (-0.31%) | 8,007,100 |
2 Apr 2024 | MYR | 3.17 | 3.2 | 3.15 | 3.19 | 3.19 | +0.02 (+0.63%) | 3,467,700 |
1 Apr 2024 | MYR | 3.23 | 3.23 | 3.15 | 3.17 | 3.17 | -0.06 (-1.86%) | 4,163,700 |
29 Mar 2024 | MYR | 3.16 | 3.23 | 3.16 | 3.23 | 3.23 | +0.07 (+2.22%) | 3,602,600 |
27 Mar 2024 | MYR | 3.23 | 3.23 | 3.13 | 3.16 | 3.16 | -0.07 (-2.17%) | 10,287,600 |
26 Mar 2024 | MYR | 3.22 | 3.25 | 3.22 | 3.23 | 3.23 | +0.02 (+0.62%) | 10,655,900 |
25 Mar 2024 | MYR | 3.25 | 3.27 | 3.18 | 3.21 | 3.21 | -0.04 (-1.23%) | 7,306,500 |
22 Mar 2024 | MYR | 3.18 | 3.25 | 3.16 | 3.25 | 3.25 | +0.07 (+2.20%) | 8,853,400 |
21 Mar 2024 | MYR | 3.12 | 3.19 | 3.12 | 3.18 | 3.18 | +0.07 (+2.25%) | 10,689,700 |
20 Mar 2024 | MYR | 3.12 | 3.14 | 3.11 | 3.11 | 3.11 | 0.0 (0.0%) | 6,377,200 |
19 Mar 2024 | MYR | 3.1 | 3.17 | 3.09 | 3.11 | 3.11 | +0.01 (+0.32%) | 8,332,400 |
18 Mar 2024 | MYR | 3.09 | 3.11 | 3.07 | 3.1 | 3.1 | +0.01 (+0.32%) | 3,110,900 |
15 Mar 2024 | MYR | 3.12 | 3.12 | 3.08 | 3.09 | 3.09 | -0.04 (-1.28%) | 9,135,600 |
14 Mar 2024 | MYR | 3.12 | 3.13 | 3.07 | 3.13 | 3.13 | -0.01 (-0.32%) | 8,490,200 |
13 Mar 2024 | MYR | 3.11 | 3.15 | 3.1 | 3.14 | 3.14 | +0.04 (+1.29%) | 5,953,900 |
12 Mar 2024 | MYR | 3.11 | 3.12 | 3.09 | 3.1 | 3.1 | -0.01 (-0.32%) | 4,121,200 |
11 Mar 2024 | MYR | 3.11 | 3.15 | 3.1 | 3.11 | 3.11 | 0.0 (0.0%) | 10,477,000 |
8 Mar 2024 | MYR | 3.1 | 3.13 | 3.1 | 3.11 | 3.11 | +0.01 (+0.32%) | 7,658,700 |