Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2024 | MYR | 2.67 | 2.67 | 2.62 | 2.63 | 2.63 | -0.02 (-0.75%) | 176,700 |
18 Apr 2024 | MYR | 2.64 | 2.66 | 2.62 | 2.65 | 2.65 | +0.01 (+0.38%) | 56,600 |
17 Apr 2024 | MYR | 2.61 | 2.64 | 2.6 | 2.64 | 2.64 | +0.02 (+0.76%) | 91,900 |
16 Apr 2024 | MYR | 2.65 | 2.65 | 2.6 | 2.62 | 2.62 | -0.05 (-1.87%) | 169,100 |
15 Apr 2024 | MYR | 2.68 | 2.69 | 2.65 | 2.67 | 2.67 | -0.03 (-1.11%) | 141,200 |
12 Apr 2024 | MYR | 2.69 | 2.72 | 2.66 | 2.7 | 2.7 | -0.01 (-0.37%) | 159,200 |
9 Apr 2024 | MYR | 2.74 | 2.75 | 2.63 | 2.71 | 2.71 | -0.02 (-0.73%) | 260,500 |
8 Apr 2024 | MYR | 2.66 | 2.75 | 2.66 | 2.73 | 2.73 | +0.03 (+1.11%) | 120,900 |
5 Apr 2024 | MYR | 2.72 | 2.74 | 2.68 | 2.7 | 2.7 | -0.01 (-0.37%) | 126,200 |
4 Apr 2024 | MYR | 2.73 | 2.74 | 2.7 | 2.71 | 2.71 | +0.02 (+0.74%) | 155,800 |
3 Apr 2024 | MYR | 2.71 | 2.76 | 2.65 | 2.69 | 2.69 | -0.02 (-0.74%) | 311,400 |
2 Apr 2024 | MYR | 2.78 | 2.78 | 2.68 | 2.71 | 2.71 | -0.07 (-2.52%) | 331,400 |
1 Apr 2024 | MYR | 2.81 | 2.82 | 2.76 | 2.78 | 2.78 | -0.04 (-1.42%) | 135,200 |
29 Mar 2024 | MYR | 2.79 | 2.83 | 2.79 | 2.82 | 2.82 | +0.03 (+1.08%) | 18,500 |
27 Mar 2024 | MYR | 2.78 | 2.79 | 2.78 | 2.79 | 2.79 | +0.01 (+0.36%) | 18,100 |
26 Mar 2024 | MYR | 2.8 | 2.81 | 2.78 | 2.78 | 2.78 | -0.04 (-1.42%) | 43,200 |
25 Mar 2024 | MYR | 2.8 | 2.83 | 2.78 | 2.82 | 2.82 | +0.02 (+0.71%) | 75,800 |
22 Mar 2024 | MYR | 2.75 | 2.81 | 2.75 | 2.8 | 2.8 | +0.05 (+1.82%) | 54,900 |
21 Mar 2024 | MYR | 2.78 | 2.79 | 2.75 | 2.75 | 2.75 | -0.04 (-1.43%) | 138,800 |
20 Mar 2024 | MYR | 2.81 | 2.98 | 2.79 | 2.79 | 2.79 | -0.01 (-0.36%) | 278,600 |
19 Mar 2024 | MYR | 2.77 | 2.81 | 2.77 | 2.8 | 2.8 | +0.02 (+0.72%) | 112,400 |
18 Mar 2024 | MYR | 2.83 | 2.83 | 2.77 | 2.78 | 2.78 | -0.03 (-1.07%) | 132,300 |
15 Mar 2024 | MYR | 2.83 | 2.85 | 2.81 | 2.81 | 2.81 | -0.03 (-1.06%) | 54,600 |
14 Mar 2024 | MYR | 2.84 | 2.89 | 2.83 | 2.84 | 2.84 | -0.11 (-3.73%) | 62,300 |
13 Mar 2024 | MYR | 2.92 | 2.96 | 2.92 | 2.95 | 2.95 | +0.02 (+0.68%) | 78,200 |
12 Mar 2024 | MYR | 2.9 | 2.93 | 2.9 | 2.93 | 2.93 | +0.02 (+0.69%) | 123,500 |
11 Mar 2024 | MYR | 2.89 | 2.92 | 2.89 | 2.91 | 2.91 | +0.02 (+0.69%) | 99,700 |
8 Mar 2024 | MYR | 2.93 | 2.93 | 2.85 | 2.89 | 2.89 | -0.06 (-2.03%) | 199,300 |
7 Mar 2024 | MYR | 2.97 | 2.98 | 2.86 | 2.95 | 2.95 | -0.05 (-1.67%) | 193,200 |
6 Mar 2024 | MYR | 2.97 | 3 | 2.97 | 3 | 3 | 0.0 (0.0%) | 34,200 |