Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2024 | MYR | 9.68 | 9.71 | 9.65 | 9.65 | 9.65 | -0.02 (-0.21%) | 11,014,400 |
18 Apr 2024 | MYR | 9.63 | 9.7 | 9.59 | 9.67 | 9.67 | +0.07 (+0.73%) | 6,173,800 |
17 Apr 2024 | MYR | 9.58 | 9.61 | 9.53 | 9.6 | 9.6 | +0.02 (+0.21%) | 8,183,700 |
16 Apr 2024 | MYR | 9.65 | 9.65 | 9.58 | 9.58 | 9.58 | -0.07 (-0.73%) | 16,712,100 |
15 Apr 2024 | MYR | 9.64 | 9.66 | 9.6 | 9.65 | 9.65 | 0.0 (0.0%) | 10,966,600 |
12 Apr 2024 | MYR | 9.63 | 9.67 | 9.61 | 9.65 | 9.65 | +0.02 (+0.21%) | 20,130,900 |
9 Apr 2024 | MYR | 9.69 | 9.7 | 9.62 | 9.63 | 9.63 | -0.06 (-0.62%) | 5,053,800 |
8 Apr 2024 | MYR | 9.65 | 9.7 | 9.62 | 9.69 | 9.69 | +0.05 (+0.52%) | 5,322,100 |
5 Apr 2024 | MYR | 9.68 | 9.7 | 9.63 | 9.64 | 9.64 | -0.05 (-0.52%) | 8,829,400 |
4 Apr 2024 | MYR | 9.63 | 9.71 | 9.62 | 9.69 | 9.69 | +0.07 (+0.73%) | 8,919,600 |
3 Apr 2024 | MYR | 9.74 | 9.74 | 9.58 | 9.62 | 9.62 | -0.11 (-1.13%) | 17,711,600 |
2 Apr 2024 | MYR | 9.72 | 9.73 | 9.69 | 9.73 | 9.73 | +0.02 (+0.21%) | 9,104,200 |
1 Apr 2024 | MYR | 9.69 | 9.72 | 9.68 | 9.71 | 9.71 | +0.02 (+0.21%) | 5,896,100 |
29 Mar 2024 | MYR | 9.65 | 9.7 | 9.63 | 9.69 | 9.69 | +0.04 (+0.41%) | 11,394,900 |
27 Mar 2024 | MYR | 9.69 | 9.7 | 9.65 | 9.65 | 9.65 | -0.04 (-0.41%) | 12,331,400 |
26 Mar 2024 | MYR | 9.62 | 9.7 | 9.59 | 9.69 | 9.69 | +0.07 (+0.73%) | 12,421,500 |
25 Mar 2024 | MYR | 9.59 | 9.62 | 9.54 | 9.62 | 9.62 | +0.03 (+0.31%) | 8,437,900 |
22 Mar 2024 | MYR | 9.55 | 9.59 | 9.53 | 9.59 | 9.59 | +0.04 (+0.42%) | 11,088,500 |
21 Mar 2024 | MYR | 9.57 | 9.58 | 9.52 | 9.55 | 9.55 | -0.02 (-0.21%) | 13,260,300 |
20 Mar 2024 | MYR | 9.65 | 9.66 | 9.55 | 9.57 | 9.57 | -0.08 (-0.83%) | 8,926,900 |
19 Mar 2024 | MYR | 9.75 | 9.77 | 9.61 | 9.65 | 9.65 | -0.1 (-1.03%) | 15,660,900 |
18 Mar 2024 | MYR | 9.71 | 9.8 | 9.66 | 9.75 | 9.75 | +0.04 (+0.41%) | 9,478,200 |
15 Mar 2024 | MYR | 9.64 | 9.74 | 9.6 | 9.71 | 9.71 | +0.06 (+0.62%) | 28,950,100 |
14 Mar 2024 | MYR | 9.61 | 9.65 | 9.52 | 9.65 | 9.65 | +0.03 (+0.31%) | 16,668,600 |
13 Mar 2024 | MYR | 9.52 | 9.62 | 9.48 | 9.62 | 9.62 | -0.21 (-2.14%) | 14,597,000 |
12 Mar 2024 | MYR | 9.82 | 9.85 | 9.78 | 9.83 | 9.83 | +0.01 (+0.10%) | 13,954,200 |
11 Mar 2024 | MYR | 9.75 | 9.82 | 9.75 | 9.82 | 9.82 | +0.07 (+0.72%) | 14,310,100 |
8 Mar 2024 | MYR | 9.7 | 9.77 | 9.67 | 9.75 | 9.75 | +0.05 (+0.52%) | 13,304,100 |
7 Mar 2024 | MYR | 9.65 | 9.73 | 9.63 | 9.7 | 9.7 | +0.06 (+0.62%) | 12,851,700 |
6 Mar 2024 | MYR | 9.62 | 9.65 | 9.57 | 9.64 | 9.64 | +0.01 (+0.10%) | 12,203,500 |