Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2024 | MYR | 3.75 | 3.78 | 3.73 | 3.76 | 3.76 | +0.01 (+0.27%) | 1,906,100 |
17 Apr 2024 | MYR | 3.69 | 3.77 | 3.69 | 3.75 | 3.75 | +0.07 (+1.90%) | 647,400 |
16 Apr 2024 | MYR | 3.7 | 3.71 | 3.67 | 3.68 | 3.68 | -0.02 (-0.54%) | 2,076,400 |
15 Apr 2024 | MYR | 3.75 | 3.76 | 3.7 | 3.7 | 3.7 | -0.07 (-1.86%) | 617,000 |
12 Apr 2024 | MYR | 3.8 | 3.8 | 3.75 | 3.77 | 3.77 | -0.03 (-0.79%) | 692,700 |
9 Apr 2024 | MYR | 3.76 | 3.81 | 3.75 | 3.8 | 3.8 | +0.05 (+1.33%) | 1,951,800 |
8 Apr 2024 | MYR | 3.72 | 3.77 | 3.7 | 3.75 | 3.75 | +0.04 (+1.08%) | 1,279,300 |
5 Apr 2024 | MYR | 3.72 | 3.73 | 3.7 | 3.71 | 3.71 | 0.0 (0.0%) | 718,000 |
4 Apr 2024 | MYR | 3.69 | 3.72 | 3.67 | 3.71 | 3.71 | +0.03 (+0.82%) | 709,300 |
3 Apr 2024 | MYR | 3.7 | 3.7 | 3.66 | 3.68 | 3.68 | -0.03 (-0.81%) | 1,448,000 |
2 Apr 2024 | MYR | 3.68 | 3.71 | 3.68 | 3.71 | 3.71 | +0.03 (+0.82%) | 1,017,600 |
1 Apr 2024 | MYR | 3.69 | 3.7 | 3.68 | 3.68 | 3.68 | -0.01 (-0.27%) | 442,600 |
29 Mar 2024 | MYR | 3.68 | 3.7 | 3.66 | 3.69 | 3.69 | +0.01 (+0.27%) | 386,400 |
27 Mar 2024 | MYR | 3.7 | 3.72 | 3.68 | 3.68 | 3.68 | -0.02 (-0.54%) | 1,602,500 |
26 Mar 2024 | MYR | 3.67 | 3.72 | 3.65 | 3.7 | 3.7 | +0.03 (+0.82%) | 2,454,100 |
25 Mar 2024 | MYR | 3.6 | 3.68 | 3.59 | 3.67 | 3.67 | +0.07 (+1.94%) | 2,108,000 |
22 Mar 2024 | MYR | 3.56 | 3.62 | 3.56 | 3.6 | 3.6 | +0.04 (+1.12%) | 1,396,400 |
21 Mar 2024 | MYR | 3.53 | 3.58 | 3.52 | 3.56 | 3.56 | +0.04 (+1.14%) | 2,574,200 |
20 Mar 2024 | MYR | 3.56 | 3.57 | 3.51 | 3.52 | 3.52 | -0.04 (-1.12%) | 2,884,800 |
19 Mar 2024 | MYR | 3.56 | 3.59 | 3.56 | 3.56 | 3.56 | 0.0 (0.0%) | 2,599,100 |
18 Mar 2024 | MYR | 3.58 | 3.6 | 3.56 | 3.56 | 3.56 | -0.02 (-0.56%) | 2,359,500 |
15 Mar 2024 | MYR | 3.58 | 3.61 | 3.56 | 3.58 | 3.58 | 0.0 (0.0%) | 3,295,600 |
14 Mar 2024 | MYR | 3.61 | 3.63 | 3.58 | 3.58 | 3.58 | -0.05 (-1.38%) | 1,300,300 |
13 Mar 2024 | MYR | 3.64 | 3.64 | 3.59 | 3.63 | 3.63 | -0.01 (-0.27%) | 1,202,200 |
12 Mar 2024 | MYR | 3.62 | 3.66 | 3.62 | 3.64 | 3.64 | +0.02 (+0.55%) | 958,800 |
11 Mar 2024 | MYR | 3.59 | 3.62 | 3.59 | 3.62 | 3.62 | +0.03 (+0.84%) | 264,400 |
8 Mar 2024 | MYR | 3.62 | 3.63 | 3.59 | 3.59 | 3.59 | 0.0 (0.0%) | 763,300 |
7 Mar 2024 | MYR | 3.63 | 3.63 | 3.57 | 3.59 | 3.59 | 0.0 (0.0%) | 1,369,200 |
6 Mar 2024 | MYR | 3.61 | 3.64 | 3.59 | 3.59 | 3.59 | -0.02 (-0.55%) | 2,410,500 |
5 Mar 2024 | MYR | 3.6 | 3.61 | 3.56 | 3.61 | 3.61 | +0.03 (+0.84%) | 671,000 |