Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | MYR | 4.91 | 4.94 | 4.83 | 4.87 | 4.87 | -0.03 (-0.61%) | 476,200 |
20 May 2024 | MYR | 4.88 | 4.9 | 4.82 | 4.9 | 4.9 | +0.03 (+0.62%) | 669,700 |
17 May 2024 | MYR | 4.85 | 4.89 | 4.81 | 4.87 | 4.87 | +0.03 (+0.62%) | 777,500 |
16 May 2024 | MYR | 4.85 | 4.9 | 4.82 | 4.84 | 4.84 | +0.01 (+0.21%) | 814,000 |
15 May 2024 | MYR | 4.87 | 4.87 | 4.8 | 4.83 | 4.83 | -0.04 (-0.82%) | 492,300 |
14 May 2024 | MYR | 4.83 | 4.88 | 4.83 | 4.87 | 4.87 | -0.01 (-0.20%) | 309,300 |
13 May 2024 | MYR | 4.81 | 4.88 | 4.81 | 4.88 | 4.88 | +0.06 (+1.24%) | 533,700 |
10 May 2024 | MYR | 4.8 | 4.85 | 4.8 | 4.82 | 4.82 | +0.01 (+0.21%) | 595,800 |
9 May 2024 | MYR | 4.84 | 4.87 | 4.8 | 4.81 | 4.81 | -0.03 (-0.62%) | 776,500 |
8 May 2024 | MYR | 4.8 | 4.85 | 4.73 | 4.84 | 4.84 | +0.06 (+1.26%) | 1,241,500 |
7 May 2024 | MYR | 4.81 | 4.81 | 4.74 | 4.78 | 4.78 | -0.01 (-0.21%) | 552,100 |
6 May 2024 | MYR | 4.64 | 4.81 | 4.62 | 4.79 | 4.79 | +0.17 (+3.68%) | 630,900 |
3 May 2024 | MYR | 4.6 | 4.64 | 4.6 | 4.62 | 4.62 | +0.02 (+0.43%) | 1,081,600 |
2 May 2024 | MYR | 4.67 | 4.67 | 4.6 | 4.6 | 4.6 | -0.07 (-1.50%) | 736,000 |
30 Apr 2024 | MYR | 4.68 | 4.68 | 4.61 | 4.67 | 4.67 | -0.01 (-0.21%) | 443,900 |
29 Apr 2024 | MYR | 4.6 | 4.68 | 4.56 | 4.68 | 4.68 | +0.01 (+0.21%) | 911,000 |
26 Apr 2024 | MYR | 4.7 | 4.71 | 4.61 | 4.67 | 4.67 | -0.03 (-0.64%) | 587,000 |
25 Apr 2024 | MYR | 4.85 | 4.86 | 4.7 | 4.7 | 4.7 | -0.15 (-3.09%) | 840,700 |
24 Apr 2024 | MYR | 4.83 | 4.88 | 4.76 | 4.85 | 4.85 | +0.06 (+1.25%) | 672,600 |
23 Apr 2024 | MYR | 4.85 | 4.88 | 4.79 | 4.79 | 4.79 | -0.04 (-0.83%) | 779,800 |
22 Apr 2024 | MYR | 4.72 | 4.85 | 4.71 | 4.83 | 4.83 | +0.15 (+3.21%) | 1,170,400 |
19 Apr 2024 | MYR | 4.75 | 4.9 | 4.63 | 4.68 | 4.68 | 0.0 (0.0%) | 1,470,300 |
18 Apr 2024 | MYR | 4.37 | 4.73 | 4.36 | 4.68 | 4.68 | +0.34 (+7.83%) | 2,069,400 |
17 Apr 2024 | MYR | 4.33 | 4.38 | 4.32 | 4.34 | 4.34 | -0.01 (-0.23%) | 250,600 |
16 Apr 2024 | MYR | 4.32 | 4.35 | 4.26 | 4.35 | 4.35 | -0.01 (-0.23%) | 886,700 |
15 Apr 2024 | MYR | 4.36 | 4.38 | 4.3 | 4.36 | 4.36 | -0.02 (-0.46%) | 974,000 |
12 Apr 2024 | MYR | 4.39 | 4.41 | 4.33 | 4.38 | 4.38 | -0.04 (-0.90%) | 319,200 |
9 Apr 2024 | MYR | 4.45 | 4.48 | 4.4 | 4.42 | 4.42 | -0.03 (-0.67%) | 269,600 |
8 Apr 2024 | MYR | 4.45 | 4.48 | 4.37 | 4.45 | 4.45 | +0.05 (+1.14%) | 340,700 |
5 Apr 2024 | MYR | 4.4 | 4.45 | 4.38 | 4.4 | 4.4 | 0.0 (0.0%) | 318,400 |