Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2024 | MYR | 4.56 | 4.59 | 4.52 | 4.54 | 4.54 | +0.01 (+0.22%) | 5,971,900 |
22 Apr 2024 | MYR | 4.47 | 4.54 | 4.47 | 4.53 | 4.53 | +0.08 (+1.80%) | 5,428,800 |
19 Apr 2024 | MYR | 4.49 | 4.54 | 4.45 | 4.45 | 4.45 | -0.04 (-0.89%) | 6,716,600 |
18 Apr 2024 | MYR | 4.5 | 4.54 | 4.44 | 4.49 | 4.49 | 0.0 (0.0%) | 10,304,800 |
17 Apr 2024 | MYR | 4.5 | 4.53 | 4.46 | 4.49 | 4.49 | -0.01 (-0.22%) | 7,730,200 |
16 Apr 2024 | MYR | 4.51 | 4.53 | 4.47 | 4.5 | 4.5 | -0.04 (-0.88%) | 8,764,600 |
15 Apr 2024 | MYR | 4.6 | 4.61 | 4.53 | 4.54 | 4.54 | -0.08 (-1.73%) | 11,524,200 |
12 Apr 2024 | MYR | 4.68 | 4.69 | 4.62 | 4.62 | 4.62 | -0.06 (-1.28%) | 9,628,200 |
9 Apr 2024 | MYR | 4.7 | 4.73 | 4.67 | 4.68 | 4.68 | -0.01 (-0.21%) | 3,304,600 |
8 Apr 2024 | MYR | 4.7 | 4.73 | 4.68 | 4.69 | 4.69 | -0.01 (-0.21%) | 5,656,100 |
5 Apr 2024 | MYR | 4.69 | 4.71 | 4.68 | 4.7 | 4.7 | -0.01 (-0.21%) | 4,666,400 |
4 Apr 2024 | MYR | 4.71 | 4.74 | 4.7 | 4.71 | 4.71 | 0.0 (0.0%) | 3,338,100 |
3 Apr 2024 | MYR | 4.72 | 4.76 | 4.69 | 4.71 | 4.71 | -0.01 (-0.21%) | 4,563,800 |
2 Apr 2024 | MYR | 4.75 | 4.77 | 4.72 | 4.72 | 4.72 | -0.02 (-0.42%) | 4,172,000 |
1 Apr 2024 | MYR | 4.72 | 4.77 | 4.71 | 4.74 | 4.74 | +0.04 (+0.85%) | 2,627,400 |
29 Mar 2024 | MYR | 4.72 | 4.76 | 4.69 | 4.7 | 4.7 | -0.02 (-0.42%) | 5,612,800 |
27 Mar 2024 | MYR | 4.76 | 4.78 | 4.72 | 4.72 | 4.72 | -0.06 (-1.26%) | 5,333,800 |
26 Mar 2024 | MYR | 4.79 | 4.8 | 4.76 | 4.78 | 4.78 | -0.02 (-0.42%) | 5,453,800 |
25 Mar 2024 | MYR | 4.83 | 4.85 | 4.8 | 4.8 | 4.8 | -0.04 (-0.83%) | 4,628,600 |
22 Mar 2024 | MYR | 4.89 | 4.9 | 4.84 | 4.84 | 4.84 | -0.05 (-1.02%) | 4,255,700 |
21 Mar 2024 | MYR | 4.81 | 4.91 | 4.79 | 4.89 | 4.89 | +0.09 (+1.88%) | 7,512,900 |
20 Mar 2024 | MYR | 4.85 | 4.85 | 4.79 | 4.8 | 4.8 | -0.12 (-2.44%) | 6,314,800 |
19 Mar 2024 | MYR | 4.95 | 4.96 | 4.91 | 4.92 | 4.92 | -0.06 (-1.20%) | 10,146,600 |
18 Mar 2024 | MYR | 4.99 | 5.01 | 4.95 | 4.98 | 4.98 | -0.02 (-0.40%) | 8,981,100 |
15 Mar 2024 | MYR | 5.03 | 5.03 | 4.97 | 5 | 5 | -0.04 (-0.79%) | 13,133,100 |
14 Mar 2024 | MYR | 5 | 5.05 | 5 | 5.04 | 5.04 | +0.03 (+0.60%) | 5,821,000 |
13 Mar 2024 | MYR | 5.02 | 5.07 | 4.97 | 5.01 | 5.01 | -0.01 (-0.20%) | 7,561,100 |
12 Mar 2024 | MYR | 5.1 | 5.1 | 4.94 | 5.02 | 5.02 | -0.08 (-1.57%) | 19,843,200 |
11 Mar 2024 | MYR | 4.98 | 5.2 | 4.96 | 5.1 | 5.1 | +0.15 (+3.03%) | 36,550,600 |
8 Mar 2024 | MYR | 4.97 | 4.97 | 4.88 | 4.95 | 4.95 | +0.06 (+1.23%) | 18,231,200 |