Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | MYR | 6.78 | 6.81 | 6.77 | 6.81 | 6.81 | +0.04 (+0.59%) | 196,900 |
8 May 2024 | MYR | 6.79 | 6.79 | 6.77 | 6.77 | 6.77 | -0.01 (-0.15%) | 178,200 |
7 May 2024 | MYR | 6.78 | 6.81 | 6.77 | 6.78 | 6.78 | 0.0 (0.0%) | 466,700 |
6 May 2024 | MYR | 6.87 | 6.87 | 6.76 | 6.78 | 6.78 | -0.03 (-0.44%) | 500,200 |
3 May 2024 | MYR | 6.78 | 6.85 | 6.78 | 6.81 | 6.81 | +0.02 (+0.29%) | 88,000 |
2 May 2024 | MYR | 6.8 | 6.82 | 6.78 | 6.79 | 6.79 | -0.03 (-0.44%) | 292,000 |
30 Apr 2024 | MYR | 6.87 | 6.87 | 6.79 | 6.82 | 6.82 | +0.01 (+0.15%) | 347,600 |
29 Apr 2024 | MYR | 6.79 | 6.83 | 6.78 | 6.81 | 6.81 | +0.02 (+0.29%) | 185,700 |
26 Apr 2024 | MYR | 6.82 | 6.82 | 6.78 | 6.79 | 6.79 | -0.06 (-0.88%) | 410,600 |
25 Apr 2024 | MYR | 6.9 | 6.9 | 6.84 | 6.85 | 6.85 | -0.05 (-0.72%) | 164,100 |
24 Apr 2024 | MYR | 7 | 7 | 6.89 | 6.9 | 6.9 | -0.07 (-1.00%) | 285,500 |
23 Apr 2024 | MYR | 6.85 | 6.99 | 6.82 | 6.97 | 6.97 | +0.12 (+1.75%) | 205,800 |
22 Apr 2024 | MYR | 6.8 | 6.85 | 6.78 | 6.85 | 6.85 | +0.05 (+0.74%) | 220,900 |
19 Apr 2024 | MYR | 6.91 | 6.92 | 6.75 | 6.8 | 6.8 | -0.1 (-1.45%) | 720,400 |
18 Apr 2024 | MYR | 6.83 | 6.94 | 6.82 | 6.9 | 6.9 | +0.07 (+1.02%) | 654,800 |
17 Apr 2024 | MYR | 6.88 | 6.95 | 6.81 | 6.83 | 6.83 | -0.01 (-0.15%) | 940,300 |
16 Apr 2024 | MYR | 6.99 | 6.99 | 6.8 | 6.84 | 6.84 | -0.16 (-2.29%) | 946,300 |
15 Apr 2024 | MYR | 7.08 | 7.24 | 6.95 | 7 | 7 | -0.15 (-2.10%) | 1,410,600 |
12 Apr 2024 | MYR | 6.8 | 7.21 | 6.8 | 7.15 | 7.15 | +0.39 (+5.77%) | 2,172,800 |
9 Apr 2024 | MYR | 6.58 | 6.9 | 6.52 | 6.76 | 6.76 | +0.2 (+3.05%) | 2,098,200 |
8 Apr 2024 | MYR | 6.4 | 6.59 | 6.4 | 6.56 | 6.56 | +0.14 (+2.18%) | 1,299,300 |
5 Apr 2024 | MYR | 6.42 | 6.44 | 6.4 | 6.42 | 6.42 | +0.04 (+0.63%) | 561,500 |
4 Apr 2024 | MYR | 6.38 | 6.43 | 6.36 | 6.38 | 6.38 | 0.0 (0.0%) | 1,128,900 |
3 Apr 2024 | MYR | 6.39 | 6.44 | 6.37 | 6.38 | 6.38 | +0.01 (+0.16%) | 1,212,500 |
2 Apr 2024 | MYR | 6.32 | 6.39 | 6.32 | 6.37 | 6.37 | +0.05 (+0.79%) | 1,095,800 |
1 Apr 2024 | MYR | 6.35 | 6.36 | 6.32 | 6.32 | 6.32 | -0.02 (-0.32%) | 481,100 |
29 Mar 2024 | MYR | 6.3 | 6.34 | 6.3 | 6.34 | 6.34 | +0.05 (+0.79%) | 71,300 |
27 Mar 2024 | MYR | 6.3 | 6.31 | 6.29 | 6.29 | 6.29 | 0.0 (0.0%) | 236,200 |
26 Mar 2024 | MYR | 6.35 | 6.35 | 6.29 | 6.29 | 6.29 | -0.01 (-0.16%) | 325,800 |
25 Mar 2024 | MYR | 6.35 | 6.35 | 6.3 | 6.3 | 6.3 | +0.02 (+0.32%) | 226,000 |