Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2024 | MYR | 5.49 | 5.54 | 5.47 | 5.52 | 5.52 | +0.04 (+0.73%) | 4,384,400 |
19 Apr 2024 | MYR | 5.49 | 5.51 | 5.46 | 5.48 | 5.48 | 0.0 (0.0%) | 10,940,300 |
18 Apr 2024 | MYR | 5.49 | 5.51 | 5.47 | 5.48 | 5.48 | -0.24 (-4.20%) | 8,250,300 |
17 Apr 2024 | MYR | 5.7 | 5.73 | 5.69 | 5.72 | 5.72 | +0.02 (+0.35%) | 4,992,400 |
16 Apr 2024 | MYR | 5.74 | 5.76 | 5.68 | 5.7 | 5.7 | -0.04 (-0.70%) | 8,915,600 |
15 Apr 2024 | MYR | 5.76 | 5.78 | 5.73 | 5.74 | 5.74 | -0.03 (-0.52%) | 8,664,100 |
12 Apr 2024 | MYR | 5.75 | 5.78 | 5.75 | 5.77 | 5.77 | +0.03 (+0.52%) | 10,963,500 |
9 Apr 2024 | MYR | 5.75 | 5.77 | 5.73 | 5.74 | 5.74 | +0.01 (+0.17%) | 4,400,600 |
8 Apr 2024 | MYR | 5.75 | 5.76 | 5.73 | 5.73 | 5.73 | 0.0 (0.0%) | 6,918,100 |
5 Apr 2024 | MYR | 5.69 | 5.74 | 5.69 | 5.73 | 5.73 | +0.04 (+0.70%) | 6,283,900 |
4 Apr 2024 | MYR | 5.67 | 5.71 | 5.67 | 5.69 | 5.69 | +0.03 (+0.53%) | 9,745,200 |
3 Apr 2024 | MYR | 5.74 | 5.74 | 5.66 | 5.66 | 5.66 | -0.07 (-1.22%) | 13,296,800 |
2 Apr 2024 | MYR | 5.7 | 5.73 | 5.7 | 5.73 | 5.73 | +0.03 (+0.53%) | 12,499,000 |
1 Apr 2024 | MYR | 5.69 | 5.71 | 5.68 | 5.7 | 5.7 | +0.03 (+0.53%) | 4,072,300 |
29 Mar 2024 | MYR | 5.66 | 5.68 | 5.65 | 5.67 | 5.67 | +0.03 (+0.53%) | 4,051,900 |
27 Mar 2024 | MYR | 5.65 | 5.66 | 5.62 | 5.64 | 5.64 | 0.0 (0.0%) | 10,430,700 |
26 Mar 2024 | MYR | 5.64 | 5.65 | 5.61 | 5.64 | 5.64 | +0.02 (+0.36%) | 10,607,200 |
25 Mar 2024 | MYR | 5.63 | 5.63 | 5.61 | 5.62 | 5.62 | -0.02 (-0.35%) | 2,520,800 |
22 Mar 2024 | MYR | 5.67 | 5.68 | 5.64 | 5.64 | 5.64 | -0.02 (-0.35%) | 4,333,300 |
21 Mar 2024 | MYR | 5.64 | 5.67 | 5.64 | 5.66 | 5.66 | +0.02 (+0.35%) | 3,470,500 |
20 Mar 2024 | MYR | 5.67 | 5.7 | 5.64 | 5.64 | 5.64 | -0.03 (-0.53%) | 7,618,100 |
19 Mar 2024 | MYR | 5.67 | 5.68 | 5.63 | 5.67 | 5.67 | 0.0 (0.0%) | 15,333,900 |
18 Mar 2024 | MYR | 5.63 | 5.68 | 5.63 | 5.67 | 5.67 | +0.05 (+0.89%) | 20,342,200 |
15 Mar 2024 | MYR | 5.61 | 5.65 | 5.61 | 5.62 | 5.62 | 0.0 (0.0%) | 17,888,800 |
14 Mar 2024 | MYR | 5.62 | 5.62 | 5.6 | 5.62 | 5.62 | -0.01 (-0.18%) | 11,043,900 |
13 Mar 2024 | MYR | 5.65 | 5.67 | 5.62 | 5.63 | 5.63 | -0.03 (-0.53%) | 10,160,100 |
12 Mar 2024 | MYR | 5.65 | 5.67 | 5.63 | 5.66 | 5.66 | +0.01 (+0.18%) | 5,754,500 |
11 Mar 2024 | MYR | 5.64 | 5.68 | 5.64 | 5.65 | 5.65 | +0.01 (+0.18%) | 4,233,700 |
8 Mar 2024 | MYR | 5.63 | 5.65 | 5.62 | 5.64 | 5.64 | +0.01 (+0.18%) | 4,494,900 |
7 Mar 2024 | MYR | 5.63 | 5.63 | 5.59 | 5.63 | 5.63 | +0.02 (+0.36%) | 6,831,100 |