Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2024 | MYR | 5.22 | 5.37 | 5.21 | 5.31 | 5.31 | +0.09 (+1.72%) | 1,616,000 |
23 Apr 2024 | MYR | 5.18 | 5.22 | 5.17 | 5.22 | 5.22 | +0.01 (+0.19%) | 1,872,700 |
22 Apr 2024 | MYR | 5.18 | 5.22 | 5.12 | 5.21 | 5.21 | +0.09 (+1.76%) | 737,900 |
19 Apr 2024 | MYR | 5.21 | 5.22 | 5.12 | 5.12 | 5.12 | -0.08 (-1.54%) | 603,000 |
18 Apr 2024 | MYR | 5.2 | 5.22 | 5.19 | 5.2 | 5.2 | 0.0 (0.0%) | 633,700 |
17 Apr 2024 | MYR | 5.24 | 5.24 | 5.17 | 5.2 | 5.2 | 0.0 (0.0%) | 468,100 |
16 Apr 2024 | MYR | 5.12 | 5.21 | 5.07 | 5.2 | 5.2 | +0.09 (+1.76%) | 2,029,300 |
15 Apr 2024 | MYR | 5.13 | 5.14 | 5.08 | 5.11 | 5.11 | -0.02 (-0.39%) | 908,200 |
12 Apr 2024 | MYR | 5.19 | 5.2 | 5.13 | 5.13 | 5.13 | -0.06 (-1.16%) | 1,806,700 |
9 Apr 2024 | MYR | 5.28 | 5.28 | 5.17 | 5.19 | 5.19 | -0.07 (-1.33%) | 1,029,800 |
8 Apr 2024 | MYR | 5.26 | 5.28 | 5.23 | 5.26 | 5.26 | 0.0 (0.0%) | 1,058,000 |
5 Apr 2024 | MYR | 5.25 | 5.28 | 5.23 | 5.26 | 5.26 | +0.01 (+0.19%) | 199,100 |
4 Apr 2024 | MYR | 5.21 | 5.26 | 5.21 | 5.25 | 5.25 | +0.04 (+0.77%) | 472,400 |
3 Apr 2024 | MYR | 5.21 | 5.24 | 5.16 | 5.21 | 5.21 | +0.03 (+0.58%) | 2,243,300 |
2 Apr 2024 | MYR | 5.17 | 5.19 | 5.16 | 5.18 | 5.18 | +0.01 (+0.19%) | 2,620,600 |
1 Apr 2024 | MYR | 5.18 | 5.2 | 5.14 | 5.17 | 5.17 | -0.01 (-0.19%) | 2,994,000 |
29 Mar 2024 | MYR | 5.19 | 5.19 | 5.14 | 5.18 | 5.18 | -0.01 (-0.19%) | 1,035,200 |
27 Mar 2024 | MYR | 5.18 | 5.2 | 5.14 | 5.19 | 5.19 | +0.02 (+0.39%) | 1,688,000 |
26 Mar 2024 | MYR | 5.18 | 5.19 | 5.16 | 5.17 | 5.17 | -0.01 (-0.19%) | 2,401,500 |
25 Mar 2024 | MYR | 5.18 | 5.2 | 5.15 | 5.18 | 5.18 | 0.0 (0.0%) | 1,050,000 |
22 Mar 2024 | MYR | 5.2 | 5.21 | 5.15 | 5.18 | 5.18 | -0.02 (-0.38%) | 1,314,400 |
21 Mar 2024 | MYR | 5.19 | 5.22 | 5.19 | 5.2 | 5.2 | +0.02 (+0.39%) | 816,400 |
20 Mar 2024 | MYR | 5.29 | 5.29 | 5.18 | 5.18 | 5.18 | -0.05 (-0.96%) | 2,855,700 |
19 Mar 2024 | MYR | 5.22 | 5.27 | 5.2 | 5.23 | 5.23 | +0.01 (+0.19%) | 1,508,000 |
18 Mar 2024 | MYR | 5.25 | 5.25 | 5.2 | 5.22 | 5.22 | -0.03 (-0.57%) | 1,293,100 |
15 Mar 2024 | MYR | 5.2 | 5.25 | 5.16 | 5.25 | 5.25 | +0.05 (+0.96%) | 6,773,400 |
14 Mar 2024 | MYR | 5.19 | 5.21 | 5.14 | 5.2 | 5.2 | -0.1 (-1.89%) | 4,033,700 |
13 Mar 2024 | MYR | 5.31 | 5.33 | 5.26 | 5.3 | 5.3 | -0.01 (-0.19%) | 3,017,400 |
12 Mar 2024 | MYR | 5.38 | 5.38 | 5.3 | 5.31 | 5.31 | -0.07 (-1.30%) | 1,883,400 |
11 Mar 2024 | MYR | 5.36 | 5.41 | 5.35 | 5.38 | 5.38 | +0.03 (+0.56%) | 1,556,200 |