Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
4 Apr 2024 | MYR | 4.41 | 4.41 | 4.35 | 4.4 | 4.4 | -0.01 (-0.23%) | 268,400 |
3 Apr 2024 | MYR | 4.35 | 4.44 | 4.33 | 4.41 | 4.41 | +0.06 (+1.38%) | 788,400 |
2 Apr 2024 | MYR | 4.25 | 4.36 | 4.25 | 4.35 | 4.35 | +0.04 (+0.93%) | 1,071,300 |
1 Apr 2024 | MYR | 4.32 | 4.34 | 4.27 | 4.31 | 4.31 | -0.02 (-0.46%) | 684,700 |
29 Mar 2024 | MYR | 4.33 | 4.34 | 4.25 | 4.33 | 4.33 | -0.01 (-0.23%) | 767,500 |
27 Mar 2024 | MYR | 4.42 | 4.42 | 4.33 | 4.34 | 4.34 | -0.08 (-1.81%) | 363,000 |
26 Mar 2024 | MYR | 4.38 | 4.43 | 4.35 | 4.42 | 4.42 | +0.04 (+0.91%) | 1,057,500 |
25 Mar 2024 | MYR | 4.31 | 4.39 | 4.3 | 4.38 | 4.38 | +0.05 (+1.15%) | 630,400 |
22 Mar 2024 | MYR | 4.31 | 4.35 | 4.3 | 4.33 | 4.33 | -0.02 (-0.46%) | 136,400 |
21 Mar 2024 | MYR | 4.32 | 4.44 | 4.32 | 4.35 | 4.35 | -0.01 (-0.23%) | 559,700 |
20 Mar 2024 | MYR | 4.39 | 4.47 | 4.31 | 4.36 | 4.36 | -0.03 (-0.68%) | 525,900 |
19 Mar 2024 | MYR | 4.24 | 4.47 | 4.23 | 4.39 | 4.39 | +0.15 (+3.54%) | 1,770,100 |
18 Mar 2024 | MYR | 4.03 | 4.25 | 4.02 | 4.24 | 4.24 | +0.21 (+5.21%) | 1,248,800 |
15 Mar 2024 | MYR | 3.95 | 4.06 | 3.95 | 4.03 | 4.03 | +0.07 (+1.77%) | 739,100 |