Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | MYR | 3.75 | 3.75 | 3.65 | 3.65 | 3.65 | -0.1 (-2.67%) | 1,332,000 |
29 Apr 2024 | MYR | 3.6 | 3.75 | 3.6 | 3.75 | 3.75 | +0.1 (+2.74%) | 768,700 |
26 Apr 2024 | MYR | 3.64 | 3.67 | 3.51 | 3.65 | 3.65 | +0.01 (+0.27%) | 761,400 |
25 Apr 2024 | MYR | 3.66 | 3.68 | 3.57 | 3.64 | 3.64 | +0.01 (+0.28%) | 467,500 |
24 Apr 2024 | MYR | 3.55 | 3.65 | 3.5 | 3.63 | 3.63 | +0.1 (+2.83%) | 542,100 |
23 Apr 2024 | MYR | 3.51 | 3.54 | 3.45 | 3.53 | 3.53 | +0.03 (+0.86%) | 423,400 |
22 Apr 2024 | MYR | 3.46 | 3.53 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 526,300 |
19 Apr 2024 | MYR | 3.54 | 3.55 | 3.4 | 3.5 | 3.5 | -0.03 (-0.85%) | 1,470,300 |
18 Apr 2024 | MYR | 3.59 | 3.62 | 3.52 | 3.53 | 3.53 | -0.06 (-1.67%) | 356,400 |
17 Apr 2024 | MYR | 3.54 | 3.62 | 3.53 | 3.59 | 3.59 | +0.07 (+1.99%) | 855,000 |
16 Apr 2024 | MYR | 3.66 | 3.66 | 3.51 | 3.52 | 3.52 | -0.18 (-4.86%) | 1,576,400 |
15 Apr 2024 | MYR | 3.7 | 3.77 | 3.67 | 3.7 | 3.7 | -0.03 (-0.80%) | 1,286,900 |
12 Apr 2024 | MYR | 3.69 | 3.75 | 3.68 | 3.73 | 3.73 | +0.04 (+1.08%) | 227,800 |
9 Apr 2024 | MYR | 3.66 | 3.7 | 3.65 | 3.69 | 3.69 | +0.04 (+1.10%) | 382,100 |
8 Apr 2024 | MYR | 3.65 | 3.7 | 3.6 | 3.65 | 3.65 | 0.0 (0.0%) | 858,900 |
5 Apr 2024 | MYR | 3.72 | 3.73 | 3.64 | 3.65 | 3.65 | -0.08 (-2.14%) | 2,473,500 |
4 Apr 2024 | MYR | 3.83 | 3.83 | 3.7 | 3.73 | 3.73 | -0.09 (-2.36%) | 1,075,400 |
3 Apr 2024 | MYR | 3.85 | 3.85 | 3.75 | 3.82 | 3.82 | -0.03 (-0.78%) | 1,222,800 |
2 Apr 2024 | MYR | 3.82 | 3.85 | 3.78 | 3.85 | 3.85 | +0.01 (+0.26%) | 2,601,900 |
1 Apr 2024 | MYR | 3.84 | 3.92 | 3.78 | 3.84 | 3.84 | -0.01 (-0.26%) | 1,404,500 |
29 Mar 2024 | MYR | 3.8 | 3.85 | 3.8 | 3.85 | 3.85 | +0.05 (+1.32%) | 395,200 |
27 Mar 2024 | MYR | 3.78 | 3.82 | 3.77 | 3.8 | 3.8 | +0.02 (+0.53%) | 1,092,000 |
26 Mar 2024 | MYR | 3.67 | 3.78 | 3.67 | 3.78 | 3.78 | +0.1 (+2.72%) | 1,181,700 |
25 Mar 2024 | MYR | 3.58 | 3.69 | 3.56 | 3.68 | 3.68 | +0.12 (+3.37%) | 1,387,100 |
22 Mar 2024 | MYR | 3.65 | 3.69 | 3.56 | 3.56 | 3.56 | -0.09 (-2.47%) | 688,800 |
21 Mar 2024 | MYR | 3.58 | 3.67 | 3.58 | 3.65 | 3.65 | +0.05 (+1.39%) | 1,831,600 |
20 Mar 2024 | MYR | 3.52 | 3.6 | 3.48 | 3.6 | 3.6 | +0.08 (+2.27%) | 1,881,900 |
19 Mar 2024 | MYR | 3.5 | 3.55 | 3.5 | 3.52 | 3.52 | +0.01 (+0.28%) | 558,600 |
18 Mar 2024 | MYR | 3.44 | 3.54 | 3.44 | 3.51 | 3.51 | +0.03 (+0.86%) | 282,300 |
15 Mar 2024 | MYR | 3.5 | 3.51 | 3.48 | 3.48 | 3.48 | -0.03 (-0.85%) | 789,500 |