Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | MYR | 6.06 | 6.06 | 6.03 | 6.05 | 6.05 | -0.01 (-0.17%) | 648,400 |
30 Apr 2024 | MYR | 6 | 6.09 | 6 | 6.06 | 6.06 | +0.06 (+1%) | 353,500 |
29 Apr 2024 | MYR | 6.01 | 6.02 | 5.98 | 6 | 6 | -0.01 (-0.17%) | 870,500 |
26 Apr 2024 | MYR | 6.03 | 6.05 | 6 | 6.01 | 6.01 | -0.02 (-0.33%) | 98,100 |
25 Apr 2024 | MYR | 6.09 | 6.09 | 6.03 | 6.03 | 6.03 | -0.05 (-0.82%) | 16,700 |
24 Apr 2024 | MYR | 6.15 | 6.15 | 6.04 | 6.08 | 6.08 | +0.02 (+0.33%) | 239,600 |
23 Apr 2024 | MYR | 6.14 | 6.14 | 6.01 | 6.06 | 6.06 | -0.05 (-0.82%) | 74,500 |
22 Apr 2024 | MYR | 5.96 | 6.15 | 5.96 | 6.11 | 6.11 | +0.15 (+2.52%) | 188,000 |
19 Apr 2024 | MYR | 6 | 6 | 5.92 | 5.96 | 5.96 | -0.09 (-1.49%) | 327,900 |
18 Apr 2024 | MYR | 6 | 6.06 | 5.98 | 6.05 | 6.05 | +0.04 (+0.67%) | 269,300 |
17 Apr 2024 | MYR | 6.05 | 6.1 | 6 | 6.01 | 6.01 | -0.04 (-0.66%) | 280,100 |
16 Apr 2024 | MYR | 6.12 | 6.12 | 5.99 | 6.05 | 6.05 | -0.14 (-2.26%) | 770,700 |
15 Apr 2024 | MYR | 6.23 | 6.24 | 6.14 | 6.19 | 6.19 | -0.04 (-0.64%) | 240,100 |
12 Apr 2024 | MYR | 6.2 | 6.26 | 6.15 | 6.23 | 6.23 | +0.03 (+0.48%) | 377,900 |
9 Apr 2024 | MYR | 6.2 | 6.25 | 6.18 | 6.2 | 6.2 | -0.07 (-1.12%) | 296,400 |
8 Apr 2024 | MYR | 6.2 | 6.27 | 6.15 | 6.27 | 6.27 | +0.08 (+1.29%) | 736,600 |
5 Apr 2024 | MYR | 6.15 | 6.22 | 6.15 | 6.19 | 6.19 | -0.01 (-0.16%) | 429,000 |
4 Apr 2024 | MYR | 6.15 | 6.2 | 6.11 | 6.2 | 6.2 | +0.09 (+1.47%) | 535,500 |
3 Apr 2024 | MYR | 6.15 | 6.15 | 6.11 | 6.11 | 6.11 | -0.04 (-0.65%) | 79,500 |
2 Apr 2024 | MYR | 6.13 | 6.18 | 6.13 | 6.15 | 6.15 | +0.02 (+0.33%) | 59,500 |
1 Apr 2024 | MYR | 6.26 | 6.26 | 6.12 | 6.13 | 6.13 | -0.02 (-0.33%) | 20,100 |
29 Mar 2024 | MYR | 6.27 | 6.27 | 6.11 | 6.15 | 6.15 | 0.0 (0.0%) | 287,700 |
27 Mar 2024 | MYR | 6.15 | 6.21 | 6.09 | 6.15 | 6.15 | +0.05 (+0.82%) | 420,600 |
26 Mar 2024 | MYR | 6.14 | 6.15 | 6.1 | 6.1 | 6.1 | -0.03 (-0.49%) | 349,700 |
25 Mar 2024 | MYR | 6.22 | 6.25 | 6.13 | 6.13 | 6.13 | -0.09 (-1.45%) | 305,100 |
22 Mar 2024 | MYR | 6.13 | 6.29 | 6.12 | 6.22 | 6.22 | +0.12 (+1.97%) | 555,400 |
21 Mar 2024 | MYR | 6.1 | 6.11 | 6.08 | 6.1 | 6.1 | 0.0 (0.0%) | 206,600 |
20 Mar 2024 | MYR | 6.17 | 6.17 | 6.08 | 6.1 | 6.1 | -0.1 (-1.61%) | 347,100 |
19 Mar 2024 | MYR | 6.16 | 6.25 | 6.14 | 6.2 | 6.2 | +0.07 (+1.14%) | 446,200 |
18 Mar 2024 | MYR | 6.15 | 6.2 | 6.08 | 6.13 | 6.13 | -0.02 (-0.33%) | 286,200 |