Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2024 | MYR | 31.4 | 31.88 | 31.4 | 31.48 | 31.48 | +0.08 (+0.25%) | 71,500 |
18 Apr 2024 | MYR | 31.24 | 31.68 | 31.24 | 31.4 | 31.4 | +0.16 (+0.51%) | 231,400 |
17 Apr 2024 | MYR | 30.72 | 31.38 | 30.72 | 31.24 | 31.24 | +0.28 (+0.90%) | 143,500 |
16 Apr 2024 | MYR | 31.04 | 31.16 | 30.88 | 30.96 | 30.96 | -0.14 (-0.45%) | 121,200 |
15 Apr 2024 | MYR | 31 | 31.3 | 31 | 31.1 | 31.1 | -0.16 (-0.51%) | 87,900 |
12 Apr 2024 | MYR | 31.42 | 31.5 | 31 | 31.26 | 31.26 | -0.16 (-0.51%) | 34,500 |
9 Apr 2024 | MYR | 30.8 | 31.52 | 30.8 | 31.42 | 31.42 | +0.42 (+1.35%) | 140,200 |
8 Apr 2024 | MYR | 30.5 | 31.26 | 30.44 | 31 | 31 | +0.24 (+0.78%) | 137,700 |
5 Apr 2024 | MYR | 30.72 | 31 | 30.72 | 30.76 | 30.76 | +0.02 (+0.07%) | 204,700 |
4 Apr 2024 | MYR | 30.46 | 30.98 | 30.46 | 30.74 | 30.74 | +0.44 (+1.45%) | 204,500 |
3 Apr 2024 | MYR | 30 | 30.44 | 29.84 | 30.3 | 30.3 | +0.2 (+0.66%) | 198,900 |
2 Apr 2024 | MYR | 29.38 | 30.5 | 29.38 | 30.1 | 30.1 | +0.72 (+2.45%) | 155,500 |
1 Apr 2024 | MYR | 29.5 | 29.6 | 29.3 | 29.38 | 29.38 | +0.12 (+0.41%) | 118,400 |
29 Mar 2024 | MYR | 29.4 | 29.4 | 29.12 | 29.26 | 29.26 | -0.14 (-0.48%) | 82,600 |
27 Mar 2024 | MYR | 29.42 | 29.42 | 29.4 | 29.4 | 29.4 | 0.0 (0.0%) | 205,600 |
26 Mar 2024 | MYR | 29.3 | 29.5 | 29.3 | 29.4 | 29.4 | -0.1 (-0.34%) | 76,800 |
25 Mar 2024 | MYR | 29.64 | 29.66 | 29.32 | 29.5 | 29.5 | +0.2 (+0.68%) | 212,600 |
22 Mar 2024 | MYR | 29.2 | 29.5 | 29.2 | 29.3 | 29.3 | +0.1 (+0.34%) | 153,700 |
21 Mar 2024 | MYR | 29.26 | 29.5 | 29.04 | 29.2 | 29.2 | -0.3 (-1.02%) | 238,400 |
20 Mar 2024 | MYR | 29.2 | 29.54 | 29.2 | 29.5 | 29.5 | -0.14 (-0.47%) | 182,900 |
19 Mar 2024 | MYR | 29.04 | 29.64 | 29.04 | 29.64 | 29.64 | +0.02 (+0.07%) | 63,700 |
18 Mar 2024 | MYR | 29.62 | 29.64 | 29.58 | 29.62 | 29.62 | 0.0 (0.0%) | 175,500 |
15 Mar 2024 | MYR | 29.66 | 29.66 | 29.16 | 29.62 | 29.62 | -0.02 (-0.07%) | 636,300 |
14 Mar 2024 | MYR | 29.6 | 29.64 | 29.58 | 29.64 | 29.64 | +0.04 (+0.14%) | 95,000 |
13 Mar 2024 | MYR | 29.66 | 29.68 | 29.58 | 29.6 | 29.6 | -0.06 (-0.20%) | 85,400 |
12 Mar 2024 | MYR | 29.26 | 29.7 | 29.24 | 29.66 | 29.66 | +0.44 (+1.51%) | 143,600 |
11 Mar 2024 | MYR | 29 | 29.7 | 29 | 29.22 | 29.22 | +0.2 (+0.69%) | 86,000 |
8 Mar 2024 | MYR | 29.12 | 29.12 | 28.88 | 29.02 | 29.02 | 0.0 (0.0%) | 110,900 |
7 Mar 2024 | MYR | 28.98 | 29.1 | 28.94 | 29.02 | 29.02 | +0.1 (+0.35%) | 25,800 |
6 Mar 2024 | MYR | 28.92 | 29 | 28.44 | 28.92 | 28.92 | +0.3 (+1.05%) | 223,100 |