Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | MYR | 4.49 | 4.55 | 4.49 | 4.5 | 4.5 | -0.01 (-0.22%) | 163,000 |
8 May 2024 | MYR | 4.53 | 4.55 | 4.47 | 4.51 | 4.51 | -0.05 (-1.10%) | 335,500 |
7 May 2024 | MYR | 4.59 | 4.6 | 4.52 | 4.56 | 4.56 | +0.02 (+0.44%) | 1,294,400 |
6 May 2024 | MYR | 4.46 | 4.62 | 4.44 | 4.54 | 4.54 | +0.08 (+1.79%) | 2,423,000 |
3 May 2024 | MYR | 4.42 | 4.47 | 4.39 | 4.46 | 4.46 | +0.06 (+1.36%) | 1,330,600 |
2 May 2024 | MYR | 4.49 | 4.49 | 4.4 | 4.4 | 4.4 | -0.1 (-2.22%) | 1,325,800 |
30 Apr 2024 | MYR | 4.52 | 4.52 | 4.48 | 4.5 | 4.5 | -0.01 (-0.22%) | 712,200 |
29 Apr 2024 | MYR | 4.45 | 4.52 | 4.43 | 4.51 | 4.51 | +0.07 (+1.58%) | 2,533,700 |
26 Apr 2024 | MYR | 4.49 | 4.52 | 4.43 | 4.44 | 4.44 | -0.08 (-1.77%) | 2,340,500 |
25 Apr 2024 | MYR | 4.53 | 4.53 | 4.46 | 4.52 | 4.52 | -0.01 (-0.22%) | 1,157,500 |
24 Apr 2024 | MYR | 4.55 | 4.59 | 4.5 | 4.53 | 4.53 | -0.04 (-0.88%) | 1,502,600 |
23 Apr 2024 | MYR | 4.45 | 4.6 | 4.44 | 4.57 | 4.57 | +0.14 (+3.16%) | 2,111,900 |
22 Apr 2024 | MYR | 4.49 | 4.49 | 4.4 | 4.43 | 4.43 | -0.06 (-1.34%) | 1,363,700 |
19 Apr 2024 | MYR | 4.48 | 4.51 | 4.41 | 4.49 | 4.49 | +0.01 (+0.22%) | 599,500 |
18 Apr 2024 | MYR | 4.6 | 4.6 | 4.45 | 4.48 | 4.48 | -0.14 (-3.03%) | 1,034,000 |
17 Apr 2024 | MYR | 4.47 | 4.63 | 4.47 | 4.62 | 4.62 | +0.16 (+3.59%) | 1,012,200 |
16 Apr 2024 | MYR | 4.6 | 4.6 | 4.46 | 4.46 | 4.46 | -0.14 (-3.04%) | 1,614,800 |
15 Apr 2024 | MYR | 4.46 | 4.61 | 4.45 | 4.6 | 4.6 | +0.13 (+2.91%) | 829,200 |
12 Apr 2024 | MYR | 4.57 | 4.57 | 4.43 | 4.47 | 4.47 | -0.1 (-2.19%) | 3,097,300 |
9 Apr 2024 | MYR | 4.61 | 4.62 | 4.53 | 4.57 | 4.57 | -0.04 (-0.87%) | 1,183,000 |
8 Apr 2024 | MYR | 4.65 | 4.68 | 4.61 | 4.61 | 4.61 | -0.04 (-0.86%) | 222,500 |
5 Apr 2024 | MYR | 4.7 | 4.7 | 4.64 | 4.65 | 4.65 | -0.03 (-0.64%) | 175,700 |
4 Apr 2024 | MYR | 4.65 | 4.7 | 4.63 | 4.68 | 4.68 | +0.03 (+0.65%) | 177,900 |
3 Apr 2024 | MYR | 4.67 | 4.69 | 4.62 | 4.65 | 4.65 | -0.02 (-0.43%) | 357,900 |
2 Apr 2024 | MYR | 4.66 | 4.69 | 4.65 | 4.67 | 4.67 | 0.0 (0.0%) | 326,600 |
1 Apr 2024 | MYR | 4.69 | 4.7 | 4.67 | 4.67 | 4.67 | -0.02 (-0.43%) | 93,800 |
29 Mar 2024 | MYR | 4.67 | 4.7 | 4.66 | 4.69 | 4.69 | -0.01 (-0.21%) | 72,600 |
27 Mar 2024 | MYR | 4.78 | 4.78 | 4.66 | 4.7 | 4.7 | -0.07 (-1.47%) | 442,800 |
26 Mar 2024 | MYR | 4.78 | 4.82 | 4.77 | 4.77 | 4.77 | -0.01 (-0.21%) | 576,100 |
25 Mar 2024 | MYR | 4.72 | 4.81 | 4.72 | 4.78 | 4.78 | +0.03 (+0.63%) | 563,200 |