Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2024 | MYR | 4.92 | 4.92 | 4.8 | 4.88 | 4.88 | -0.04 (-0.81%) | 227,700 |
22 Apr 2024 | MYR | 4.9 | 4.93 | 4.9 | 4.92 | 4.92 | +0.02 (+0.41%) | 177,700 |
19 Apr 2024 | MYR | 4.9 | 4.91 | 4.87 | 4.9 | 4.9 | 0.0 (0.0%) | 3,424,600 |
18 Apr 2024 | MYR | 4.8 | 4.9 | 4.74 | 4.9 | 4.9 | +0.09 (+1.87%) | 359,800 |
17 Apr 2024 | MYR | 4.76 | 4.83 | 4.75 | 4.81 | 4.81 | +0.02 (+0.42%) | 1,064,700 |
16 Apr 2024 | MYR | 4.9 | 4.91 | 4.71 | 4.79 | 4.79 | -0.11 (-2.24%) | 402,300 |
15 Apr 2024 | MYR | 5 | 5 | 4.88 | 4.9 | 4.9 | -0.1 (-2%) | 1,258,600 |
12 Apr 2024 | MYR | 4.94 | 5 | 4.92 | 5 | 5 | +0.04 (+0.81%) | 306,000 |
9 Apr 2024 | MYR | 4.96 | 5 | 4.94 | 4.96 | 4.96 | -0.02 (-0.40%) | 71,400 |
8 Apr 2024 | MYR | 4.92 | 4.99 | 4.91 | 4.98 | 4.98 | +0.02 (+0.40%) | 225,500 |
5 Apr 2024 | MYR | 5 | 5 | 4.95 | 4.96 | 4.96 | -0.04 (-0.80%) | 1,500,300 |
4 Apr 2024 | MYR | 4.95 | 5.01 | 4.91 | 5 | 5 | +0.03 (+0.60%) | 764,800 |
3 Apr 2024 | MYR | 4.95 | 4.99 | 4.93 | 4.97 | 4.97 | +0.01 (+0.20%) | 133,200 |
2 Apr 2024 | MYR | 4.92 | 4.96 | 4.85 | 4.96 | 4.96 | +0.04 (+0.81%) | 593,100 |
1 Apr 2024 | MYR | 4.98 | 4.98 | 4.9 | 4.92 | 4.92 | -0.07 (-1.40%) | 680,800 |
29 Mar 2024 | MYR | 4.96 | 5 | 4.96 | 4.99 | 4.99 | +0.03 (+0.60%) | 184,900 |
27 Mar 2024 | MYR | 5 | 5 | 4.91 | 4.96 | 4.96 | -0.04 (-0.80%) | 899,100 |
26 Mar 2024 | MYR | 4.96 | 5.01 | 4.88 | 5 | 5 | +0.01 (+0.20%) | 955,200 |
25 Mar 2024 | MYR | 5 | 5 | 4.99 | 4.99 | 4.99 | -0.05 (-0.99%) | 242,800 |
22 Mar 2024 | MYR | 4.95 | 5.05 | 4.93 | 5.04 | 5.04 | +0.04 (+0.80%) | 783,100 |
21 Mar 2024 | MYR | 4.98 | 5.01 | 4.95 | 5 | 5 | 0.0 (0.0%) | 1,079,300 |
20 Mar 2024 | MYR | 5.05 | 5.07 | 4.97 | 5 | 5 | -0.03 (-0.60%) | 785,900 |
19 Mar 2024 | MYR | 4.94 | 5.05 | 4.91 | 5.03 | 5.03 | +0.08 (+1.62%) | 1,063,700 |
18 Mar 2024 | MYR | 4.9 | 5 | 4.9 | 4.95 | 4.95 | +0.02 (+0.41%) | 714,500 |
15 Mar 2024 | MYR | 4.97 | 5.01 | 4.89 | 4.93 | 4.93 | -0.05 (-1.00%) | 783,700 |
14 Mar 2024 | MYR | 5.12 | 5.12 | 4.98 | 4.98 | 4.98 | -0.15 (-2.92%) | 1,653,700 |
13 Mar 2024 | MYR | 5 | 5.13 | 4.99 | 5.13 | 5.13 | +0.13 (+2.60%) | 857,000 |
12 Mar 2024 | MYR | 4.95 | 5.01 | 4.95 | 5 | 5 | +0.01 (+0.20%) | 915,200 |
11 Mar 2024 | MYR | 5.03 | 5.03 | 4.98 | 4.99 | 4.99 | -0.04 (-0.80%) | 393,000 |
8 Mar 2024 | MYR | 4.98 | 5.09 | 4.98 | 5.03 | 5.03 | -0.01 (-0.20%) | 1,928,800 |