Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2024 | MYR | 6.13 | 6.14 | 6.1 | 6.11 | 6.11 | -0.02 (-0.33%) | 4,693,600 |
24 Apr 2024 | MYR | 6.13 | 6.18 | 6.1 | 6.13 | 6.13 | +0.03 (+0.49%) | 8,500,600 |
23 Apr 2024 | MYR | 6.1 | 6.13 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 6,188,100 |
22 Apr 2024 | MYR | 6.08 | 6.15 | 6.08 | 6.1 | 6.1 | +0.03 (+0.49%) | 6,100,000 |
19 Apr 2024 | MYR | 6.08 | 6.15 | 6.05 | 6.07 | 6.07 | -0.02 (-0.33%) | 2,418,100 |
18 Apr 2024 | MYR | 6.18 | 6.2 | 6.05 | 6.09 | 6.09 | -0.04 (-0.65%) | 4,052,000 |
17 Apr 2024 | MYR | 6 | 6.18 | 5.99 | 6.13 | 6.13 | +0.13 (+2.17%) | 4,269,100 |
16 Apr 2024 | MYR | 6.04 | 6.04 | 5.98 | 6 | 6 | -0.04 (-0.66%) | 6,000,000 |
15 Apr 2024 | MYR | 6.03 | 6.07 | 5.99 | 6.04 | 6.04 | -0.03 (-0.49%) | 3,015,100 |
12 Apr 2024 | MYR | 6.13 | 6.13 | 6.05 | 6.07 | 6.07 | -0.06 (-0.98%) | 3,651,500 |
9 Apr 2024 | MYR | 6.1 | 6.2 | 6.1 | 6.13 | 6.13 | 0.0 (0.0%) | 2,460,300 |
8 Apr 2024 | MYR | 6.08 | 6.14 | 6.08 | 6.13 | 6.13 | +0.01 (+0.16%) | 4,000,900 |
5 Apr 2024 | MYR | 6.1 | 6.16 | 6.08 | 6.12 | 6.12 | 0.0 (0.0%) | 7,664,600 |
4 Apr 2024 | MYR | 6.06 | 6.18 | 6.02 | 6.12 | 6.12 | +0.1 (+1.66%) | 4,837,700 |
3 Apr 2024 | MYR | 6.1 | 6.12 | 6.01 | 6.02 | 6.02 | -0.08 (-1.31%) | 3,498,500 |
2 Apr 2024 | MYR | 6 | 6.15 | 5.97 | 6.1 | 6.1 | +0.11 (+1.84%) | 5,960,700 |
1 Apr 2024 | MYR | 6.06 | 6.06 | 5.97 | 5.99 | 5.99 | -0.05 (-0.83%) | 5,402,900 |
29 Mar 2024 | MYR | 5.98 | 6.08 | 5.98 | 6.04 | 6.04 | +0.03 (+0.50%) | 6,461,200 |
27 Mar 2024 | MYR | 6.04 | 6.04 | 5.94 | 6.01 | 6.01 | -0.02 (-0.33%) | 5,607,000 |
26 Mar 2024 | MYR | 6.03 | 6.03 | 6 | 6.03 | 6.03 | -0.01 (-0.17%) | 7,417,300 |
25 Mar 2024 | MYR | 6.03 | 6.05 | 5.96 | 6.04 | 6.04 | +0.01 (+0.17%) | 6,339,100 |
22 Mar 2024 | MYR | 6.01 | 6.05 | 6 | 6.03 | 6.03 | +0.02 (+0.33%) | 5,480,800 |
21 Mar 2024 | MYR | 5.98 | 6.03 | 5.93 | 6.01 | 6.01 | +0.05 (+0.84%) | 7,145,200 |
20 Mar 2024 | MYR | 6.02 | 6.05 | 5.96 | 5.96 | 5.96 | -0.06 (-1.00%) | 7,061,800 |
19 Mar 2024 | MYR | 6.01 | 6.04 | 5.97 | 6.02 | 6.02 | 0.0 (0.0%) | 6,550,600 |
18 Mar 2024 | MYR | 6.13 | 6.17 | 5.94 | 6.02 | 6.02 | -0.48 (-7.38%) | 8,352,800 |
15 Mar 2024 | MYR | 6 | 6.5 | 5.95 | 6.5 | 6.5 | +0.51 (+8.51%) | 9,422,900 |
14 Mar 2024 | MYR | 5.99 | 6.04 | 5.95 | 5.99 | 5.99 | +0.02 (+0.34%) | 4,877,600 |
13 Mar 2024 | MYR | 6 | 6 | 5.88 | 5.97 | 5.97 | -0.03 (-0.50%) | 3,561,500 |
12 Mar 2024 | MYR | 5.89 | 6.02 | 5.84 | 6 | 6 | +0.05 (+0.84%) | 3,769,600 |