Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2024 | MYR | 3.54 | 3.64 | 3.54 | 3.6 | 3.6 | +0.07 (+1.98%) | 386,900 |
18 Apr 2024 | MYR | 3.6 | 3.6 | 3.52 | 3.53 | 3.53 | -0.07 (-1.94%) | 18,800 |
17 Apr 2024 | MYR | 3.66 | 3.68 | 3.59 | 3.6 | 3.6 | -0.06 (-1.64%) | 25,100 |
16 Apr 2024 | MYR | 3.6 | 3.66 | 3.57 | 3.66 | 3.66 | +0.11 (+3.10%) | 134,000 |
15 Apr 2024 | MYR | 3.64 | 3.78 | 3.54 | 3.55 | 3.55 | -0.05 (-1.39%) | 207,500 |
12 Apr 2024 | MYR | 3.52 | 3.6 | 3.52 | 3.6 | 3.6 | +0.08 (+2.27%) | 94,700 |
9 Apr 2024 | MYR | 3.51 | 3.52 | 3.5 | 3.52 | 3.52 | +0.02 (+0.57%) | 37,300 |
8 Apr 2024 | MYR | 3.43 | 3.5 | 3.42 | 3.5 | 3.5 | +0.07 (+2.04%) | 115,100 |
5 Apr 2024 | MYR | 3.44 | 3.44 | 3.38 | 3.43 | 3.43 | -0.01 (-0.29%) | 12,500 |
4 Apr 2024 | MYR | 3.45 | 3.45 | 3.43 | 3.44 | 3.44 | +0.04 (+1.18%) | 7,100 |
3 Apr 2024 | MYR | 3.42 | 3.5 | 3.4 | 3.4 | 3.4 | +0.01 (+0.29%) | 207,800 |
2 Apr 2024 | MYR | 3.39 | 3.4 | 3.37 | 3.39 | 3.39 | +0.01 (+0.30%) | 191,100 |
1 Apr 2024 | MYR | 3.29 | 3.38 | 3.29 | 3.38 | 3.38 | +0.12 (+3.68%) | 95,100 |
29 Mar 2024 | MYR | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | +0.02 (+0.62%) | 5,500 |
27 Mar 2024 | MYR | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0 (0.0%) | 0 |
26 Mar 2024 | MYR | 3.25 | 3.25 | 3.21 | 3.24 | 3.24 | -0.01 (-0.31%) | 16,600 |
25 Mar 2024 | MYR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 200 |
22 Mar 2024 | MYR | 3.28 | 3.3 | 3.21 | 3.25 | 3.25 | -0.03 (-0.91%) | 315,600 |
21 Mar 2024 | MYR | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | +0.07 (+2.18%) | 21,300 |
20 Mar 2024 | MYR | 3.2 | 3.21 | 3.2 | 3.21 | 3.21 | +0.01 (+0.31%) | 12,000 |
19 Mar 2024 | MYR | 3.2 | 3.23 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 1,300 |
18 Mar 2024 | MYR | 3.21 | 3.21 | 3.2 | 3.2 | 3.2 | +0.01 (+0.31%) | 21,400 |
15 Mar 2024 | MYR | 3.21 | 3.21 | 3.18 | 3.19 | 3.19 | -0.02 (-0.62%) | 104,300 |
14 Mar 2024 | MYR | 3.22 | 3.22 | 3.2 | 3.21 | 3.21 | +0.01 (+0.31%) | 271,200 |
13 Mar 2024 | MYR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | -0.02 (-0.62%) | 3,200 |
12 Mar 2024 | MYR | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | -0.01 (-0.31%) | 5,600 |
11 Mar 2024 | MYR | 3.26 | 3.26 | 3.22 | 3.23 | 3.23 | +0.03 (+0.94%) | 205,900 |
8 Mar 2024 | MYR | 3.21 | 3.21 | 3.19 | 3.2 | 3.2 | -0.01 (-0.31%) | 2,300 |
7 Mar 2024 | MYR | 3.2 | 3.21 | 3.2 | 3.21 | 3.21 | +0.03 (+0.94%) | 62,800 |
6 Mar 2024 | MYR | 3.14 | 3.2 | 3.14 | 3.18 | 3.18 | +0.02 (+0.63%) | 38,300 |