Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | MYR | 8.71 | 8.74 | 8.62 | 8.63 | 8.63 | -0.08 (-0.92%) | 79,000 |
9 May 2024 | MYR | 8.6 | 8.9 | 8.58 | 8.71 | 8.71 | +0.11 (+1.28%) | 496,000 |
8 May 2024 | MYR | 8.55 | 8.62 | 8.51 | 8.6 | 8.6 | +0.06 (+0.70%) | 183,300 |
7 May 2024 | MYR | 8.45 | 8.55 | 8.45 | 8.54 | 8.54 | +0.07 (+0.83%) | 147,000 |
6 May 2024 | MYR | 8.56 | 8.56 | 8.43 | 8.47 | 8.47 | -0.09 (-1.05%) | 56,900 |
3 May 2024 | MYR | 8.49 | 8.56 | 8.46 | 8.56 | 8.56 | +0.07 (+0.82%) | 164,900 |
2 May 2024 | MYR | 8.38 | 8.53 | 8.33 | 8.49 | 8.49 | +0.13 (+1.56%) | 181,800 |
30 Apr 2024 | MYR | 8.25 | 8.44 | 8.25 | 8.36 | 8.36 | +0.1 (+1.21%) | 273,600 |
29 Apr 2024 | MYR | 8.22 | 8.27 | 8.2 | 8.26 | 8.26 | +0.06 (+0.73%) | 219,500 |
26 Apr 2024 | MYR | 8.2 | 8.23 | 8.17 | 8.2 | 8.2 | -0.02 (-0.24%) | 72,200 |
25 Apr 2024 | MYR | 8.23 | 8.24 | 8.15 | 8.22 | 8.22 | -0.03 (-0.36%) | 595,400 |
24 Apr 2024 | MYR | 8.22 | 8.28 | 8.21 | 8.25 | 8.25 | +0.04 (+0.49%) | 173,200 |
23 Apr 2024 | MYR | 8.37 | 8.37 | 8.21 | 8.21 | 8.21 | -0.17 (-2.03%) | 495,700 |
22 Apr 2024 | MYR | 8.33 | 8.41 | 8.33 | 8.38 | 8.38 | +0.06 (+0.72%) | 70,900 |
19 Apr 2024 | MYR | 8.39 | 8.42 | 8.24 | 8.32 | 8.32 | -0.07 (-0.83%) | 213,500 |
18 Apr 2024 | MYR | 8.46 | 8.46 | 8.38 | 8.39 | 8.39 | -0.08 (-0.94%) | 147,600 |
17 Apr 2024 | MYR | 8.45 | 8.52 | 8.45 | 8.47 | 8.47 | +0.02 (+0.24%) | 75,400 |
16 Apr 2024 | MYR | 8.56 | 8.56 | 8.45 | 8.45 | 8.45 | -0.14 (-1.63%) | 198,200 |
15 Apr 2024 | MYR | 8.68 | 8.68 | 8.52 | 8.59 | 8.59 | -0.11 (-1.26%) | 201,400 |
12 Apr 2024 | MYR | 8.52 | 8.75 | 8.47 | 8.7 | 8.7 | +0.23 (+2.72%) | 372,700 |
9 Apr 2024 | MYR | 8.38 | 8.5 | 8.38 | 8.47 | 8.47 | +0.11 (+1.32%) | 197,400 |
8 Apr 2024 | MYR | 8.29 | 8.38 | 8.23 | 8.36 | 8.36 | +0.08 (+0.97%) | 102,600 |
5 Apr 2024 | MYR | 8.22 | 8.28 | 8.2 | 8.28 | 8.28 | +0.08 (+0.98%) | 105,100 |
4 Apr 2024 | MYR | 8.25 | 8.25 | 8.19 | 8.2 | 8.2 | +0.02 (+0.24%) | 108,700 |
3 Apr 2024 | MYR | 8.14 | 8.25 | 8.1 | 8.18 | 8.18 | +0.05 (+0.62%) | 126,500 |
2 Apr 2024 | MYR | 8.11 | 8.18 | 8.1 | 8.13 | 8.13 | +0.02 (+0.25%) | 117,200 |
1 Apr 2024 | MYR | 8.1 | 8.15 | 8.09 | 8.11 | 8.11 | +0.01 (+0.12%) | 105,300 |
29 Mar 2024 | MYR | 8.09 | 8.1 | 8.07 | 8.1 | 8.1 | +0.01 (+0.12%) | 86,900 |
27 Mar 2024 | MYR | 8.13 | 8.13 | 8.09 | 8.09 | 8.09 | -0.01 (-0.12%) | 56,900 |
26 Mar 2024 | MYR | 8.1 | 8.16 | 8.08 | 8.1 | 8.1 | +0.01 (+0.12%) | 86,500 |