Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2024 | MYR | 6.9 | 6.95 | 6.84 | 6.92 | 6.92 | +0.02 (+0.29%) | 380,400 |
19 Apr 2024 | MYR | 6.96 | 6.97 | 6.82 | 6.9 | 6.9 | -0.06 (-0.86%) | 332,100 |
18 Apr 2024 | MYR | 6.85 | 6.96 | 6.85 | 6.96 | 6.96 | +0.07 (+1.02%) | 157,200 |
17 Apr 2024 | MYR | 6.87 | 6.97 | 6.8 | 6.89 | 6.89 | +0.02 (+0.29%) | 408,700 |
16 Apr 2024 | MYR | 6.89 | 6.91 | 6.75 | 6.87 | 6.87 | -0.03 (-0.43%) | 995,100 |
15 Apr 2024 | MYR | 6.93 | 6.97 | 6.84 | 6.9 | 6.9 | -0.05 (-0.72%) | 613,900 |
12 Apr 2024 | MYR | 6.74 | 7.02 | 6.74 | 6.95 | 6.95 | +0.23 (+3.42%) | 1,703,300 |
9 Apr 2024 | MYR | 6.69 | 6.85 | 6.69 | 6.72 | 6.72 | +0.11 (+1.66%) | 1,381,000 |
8 Apr 2024 | MYR | 6.56 | 6.64 | 6.55 | 6.61 | 6.61 | +0.06 (+0.92%) | 356,700 |
5 Apr 2024 | MYR | 6.62 | 6.63 | 6.51 | 6.55 | 6.55 | -0.06 (-0.91%) | 164,000 |
4 Apr 2024 | MYR | 6.54 | 6.72 | 6.47 | 6.61 | 6.61 | +0.07 (+1.07%) | 432,700 |
3 Apr 2024 | MYR | 6.49 | 6.55 | 6.47 | 6.54 | 6.54 | +0.06 (+0.93%) | 669,500 |
2 Apr 2024 | MYR | 6.38 | 6.48 | 6.38 | 6.48 | 6.48 | +0.13 (+2.05%) | 607,200 |
1 Apr 2024 | MYR | 6.27 | 6.38 | 6.27 | 6.35 | 6.35 | +0.08 (+1.28%) | 429,000 |
29 Mar 2024 | MYR | 6.22 | 6.28 | 6.16 | 6.27 | 6.27 | +0.15 (+2.45%) | 232,700 |
27 Mar 2024 | MYR | 6.24 | 6.24 | 6.11 | 6.12 | 6.12 | -0.11 (-1.77%) | 850,800 |
26 Mar 2024 | MYR | 6.24 | 6.25 | 6.22 | 6.23 | 6.23 | -0.01 (-0.16%) | 186,800 |
25 Mar 2024 | MYR | 6.29 | 6.32 | 6.24 | 6.24 | 6.24 | -0.05 (-0.79%) | 217,800 |
22 Mar 2024 | MYR | 6.25 | 6.29 | 6.24 | 6.29 | 6.29 | +0.03 (+0.48%) | 195,900 |
21 Mar 2024 | MYR | 6.23 | 6.28 | 6.23 | 6.26 | 6.26 | +0.04 (+0.64%) | 114,900 |
20 Mar 2024 | MYR | 6.25 | 6.25 | 6.22 | 6.22 | 6.22 | -0.01 (-0.16%) | 249,700 |
19 Mar 2024 | MYR | 6.23 | 6.24 | 6.22 | 6.23 | 6.23 | +0.01 (+0.16%) | 113,100 |
18 Mar 2024 | MYR | 6.23 | 6.25 | 6.18 | 6.22 | 6.22 | 0.0 (0.0%) | 136,000 |
15 Mar 2024 | MYR | 6.25 | 6.28 | 6.18 | 6.22 | 6.22 | -0.03 (-0.48%) | 276,800 |
14 Mar 2024 | MYR | 6.28 | 6.29 | 6.24 | 6.25 | 6.25 | -0.03 (-0.48%) | 78,700 |
13 Mar 2024 | MYR | 6.21 | 6.28 | 6.2 | 6.28 | 6.28 | +0.07 (+1.13%) | 136,700 |
12 Mar 2024 | MYR | 6.22 | 6.24 | 6.21 | 6.21 | 6.21 | -0.01 (-0.16%) | 102,500 |
11 Mar 2024 | MYR | 6.22 | 6.24 | 6.2 | 6.22 | 6.22 | -0.02 (-0.32%) | 141,600 |
8 Mar 2024 | MYR | 6.16 | 6.25 | 6.12 | 6.24 | 6.24 | +0.08 (+1.30%) | 126,500 |
7 Mar 2024 | MYR | 6.18 | 6.22 | 6.15 | 6.16 | 6.16 | -0.01 (-0.16%) | 412,700 |