Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | MYR | 4.16 | 4.17 | 4.12 | 4.15 | 4.15 | -0.01 (-0.24%) | 1,806,700 |
20 May 2024 | MYR | 4.12 | 4.17 | 4.09 | 4.16 | 4.16 | 0.0 (0.0%) | 3,976,800 |
17 May 2024 | MYR | 4.1 | 4.17 | 4.06 | 4.16 | 4.16 | +0.1 (+2.46%) | 2,495,800 |
16 May 2024 | MYR | 3.99 | 4.18 | 3.99 | 4.06 | 4.06 | +0.07 (+1.75%) | 1,041,400 |
15 May 2024 | MYR | 3.92 | 4.03 | 3.92 | 3.99 | 3.99 | +0.09 (+2.31%) | 988,600 |
14 May 2024 | MYR | 3.85 | 3.96 | 3.85 | 3.9 | 3.9 | +0.05 (+1.30%) | 857,700 |
13 May 2024 | MYR | 3.7 | 3.86 | 3.7 | 3.85 | 3.85 | +0.15 (+4.05%) | 693,200 |
10 May 2024 | MYR | 3.69 | 3.72 | 3.69 | 3.7 | 3.7 | +0.01 (+0.27%) | 332,500 |
9 May 2024 | MYR | 3.74 | 3.75 | 3.69 | 3.69 | 3.69 | -0.06 (-1.60%) | 371,200 |
8 May 2024 | MYR | 3.74 | 3.75 | 3.69 | 3.75 | 3.75 | +0.01 (+0.27%) | 395,500 |
7 May 2024 | MYR | 3.67 | 3.75 | 3.67 | 3.74 | 3.74 | +0.07 (+1.91%) | 947,100 |
6 May 2024 | MYR | 3.65 | 3.68 | 3.62 | 3.67 | 3.67 | +0.05 (+1.38%) | 365,800 |
3 May 2024 | MYR | 3.6 | 3.64 | 3.6 | 3.62 | 3.62 | +0.06 (+1.69%) | 792,100 |
2 May 2024 | MYR | 3.65 | 3.67 | 3.55 | 3.56 | 3.56 | -0.09 (-2.47%) | 385,400 |
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 |