Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2024 | MYR | 4.85 | 4.86 | 4.83 | 4.86 | 4.86 | -0.02 (-0.41%) | 58,400 |
23 Apr 2024 | MYR | 4.88 | 4.88 | 4.81 | 4.88 | 4.88 | -0.01 (-0.20%) | 68,000 |
22 Apr 2024 | MYR | 4.9 | 4.9 | 4.83 | 4.89 | 4.89 | -0.01 (-0.20%) | 92,600 |
19 Apr 2024 | MYR | 4.8 | 4.9 | 4.79 | 4.9 | 4.9 | +0.1 (+2.08%) | 403,200 |
18 Apr 2024 | MYR | 4.79 | 4.81 | 4.78 | 4.8 | 4.8 | 0.0 (0.0%) | 91,200 |
17 Apr 2024 | MYR | 4.75 | 4.82 | 4.75 | 4.8 | 4.8 | +0.05 (+1.05%) | 149,800 |
16 Apr 2024 | MYR | 4.82 | 4.84 | 4.71 | 4.75 | 4.75 | -0.09 (-1.86%) | 136,500 |
15 Apr 2024 | MYR | 4.73 | 4.95 | 4.73 | 4.84 | 4.84 | +0.1 (+2.11%) | 523,800 |
12 Apr 2024 | MYR | 4.74 | 4.76 | 4.71 | 4.74 | 4.74 | 0.0 (0.0%) | 133,100 |
9 Apr 2024 | MYR | 4.71 | 4.75 | 4.71 | 4.74 | 4.74 | +0.03 (+0.64%) | 58,000 |
8 Apr 2024 | MYR | 4.73 | 4.74 | 4.7 | 4.71 | 4.71 | -0.02 (-0.42%) | 37,000 |
5 Apr 2024 | MYR | 4.74 | 4.75 | 4.73 | 4.73 | 4.73 | -0.01 (-0.21%) | 71,300 |
4 Apr 2024 | MYR | 4.71 | 4.74 | 4.71 | 4.74 | 4.74 | +0.02 (+0.42%) | 65,800 |
3 Apr 2024 | MYR | 4.68 | 4.73 | 4.67 | 4.72 | 4.72 | +0.05 (+1.07%) | 186,800 |
2 Apr 2024 | MYR | 4.67 | 4.67 | 4.65 | 4.67 | 4.67 | 0.0 (0.0%) | 38,900 |
1 Apr 2024 | MYR | 4.66 | 4.67 | 4.63 | 4.67 | 4.67 | +0.02 (+0.43%) | 69,800 |
29 Mar 2024 | MYR | 4.67 | 4.67 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 27,500 |
27 Mar 2024 | MYR | 4.62 | 4.66 | 4.61 | 4.65 | 4.65 | +0.04 (+0.87%) | 91,800 |
26 Mar 2024 | MYR | 4.59 | 4.62 | 4.59 | 4.61 | 4.61 | +0.01 (+0.22%) | 63,600 |
25 Mar 2024 | MYR | 4.58 | 4.6 | 4.58 | 4.6 | 4.6 | +0.02 (+0.44%) | 8,700 |
22 Mar 2024 | MYR | 4.58 | 4.58 | 4.57 | 4.58 | 4.58 | 0.0 (0.0%) | 17,500 |
21 Mar 2024 | MYR | 4.58 | 4.6 | 4.55 | 4.58 | 4.58 | 0.0 (0.0%) | 82,300 |
20 Mar 2024 | MYR | 4.6 | 4.63 | 4.57 | 4.58 | 4.58 | -0.04 (-0.87%) | 138,100 |
19 Mar 2024 | MYR | 4.58 | 4.63 | 4.57 | 4.62 | 4.62 | +0.04 (+0.87%) | 15,700 |
18 Mar 2024 | MYR | 4.6 | 4.6 | 4.56 | 4.58 | 4.58 | +0.02 (+0.44%) | 38,000 |
15 Mar 2024 | MYR | 4.62 | 4.62 | 4.54 | 4.56 | 4.56 | +0.03 (+0.66%) | 46,400 |
14 Mar 2024 | MYR | 4.55 | 4.55 | 4.53 | 4.53 | 4.53 | -0.01 (-0.22%) | 226,800 |
13 Mar 2024 | MYR | 4.59 | 4.59 | 4.54 | 4.54 | 4.54 | -0.04 (-0.87%) | 192,900 |
12 Mar 2024 | MYR | 4.62 | 4.63 | 4.58 | 4.58 | 4.58 | 0.0 (0.0%) | 36,200 |
11 Mar 2024 | MYR | 4.62 | 4.62 | 4.58 | 4.58 | 4.58 | -0.04 (-0.87%) | 34,500 |