Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | MYR | 6.99 | 7.03 | 6.94 | 7 | 7 | +0.02 (+0.29%) | 3,400,400 |
8 May 2024 | MYR | 6.93 | 7.05 | 6.93 | 6.98 | 6.98 | +0.07 (+1.01%) | 5,978,500 |
7 May 2024 | MYR | 6.88 | 6.93 | 6.88 | 6.91 | 6.91 | +0.03 (+0.44%) | 2,814,600 |
6 May 2024 | MYR | 6.9 | 6.91 | 6.83 | 6.88 | 6.88 | 0.0 (0.0%) | 624,500 |
3 May 2024 | MYR | 6.89 | 6.89 | 6.83 | 6.88 | 6.88 | -0.01 (-0.15%) | 638,600 |
2 May 2024 | MYR | 6.78 | 6.93 | 6.77 | 6.89 | 6.89 | +0.11 (+1.62%) | 2,445,900 |
30 Apr 2024 | MYR | 6.88 | 6.9 | 6.78 | 6.78 | 6.78 | -0.11 (-1.60%) | 2,453,600 |
29 Apr 2024 | MYR | 6.87 | 6.93 | 6.87 | 6.89 | 6.89 | +0.02 (+0.29%) | 1,730,000 |
26 Apr 2024 | MYR | 6.8 | 6.87 | 6.77 | 6.87 | 6.87 | +0.11 (+1.63%) | 1,851,100 |
25 Apr 2024 | MYR | 6.9 | 6.9 | 6.75 | 6.76 | 6.76 | -0.12 (-1.74%) | 2,730,500 |
24 Apr 2024 | MYR | 6.87 | 6.88 | 6.84 | 6.88 | 6.88 | +0.05 (+0.73%) | 2,401,200 |
23 Apr 2024 | MYR | 6.85 | 6.86 | 6.79 | 6.83 | 6.83 | +0.02 (+0.29%) | 3,821,900 |
22 Apr 2024 | MYR | 6.8 | 6.84 | 6.79 | 6.81 | 6.81 | -0.02 (-0.29%) | 1,726,000 |
19 Apr 2024 | MYR | 6.84 | 6.86 | 6.8 | 6.83 | 6.83 | -0.01 (-0.15%) | 1,836,800 |
18 Apr 2024 | MYR | 6.77 | 6.85 | 6.77 | 6.84 | 6.84 | +0.01 (+0.15%) | 1,602,500 |
17 Apr 2024 | MYR | 6.75 | 6.86 | 6.75 | 6.83 | 6.83 | +0.03 (+0.44%) | 2,742,900 |
16 Apr 2024 | MYR | 6.8 | 6.84 | 6.72 | 6.8 | 6.8 | 0.0 (0.0%) | 3,759,200 |
15 Apr 2024 | MYR | 6.73 | 6.83 | 6.7 | 6.8 | 6.8 | +0.1 (+1.49%) | 5,684,000 |
12 Apr 2024 | MYR | 6.74 | 6.82 | 6.68 | 6.7 | 6.7 | -0.07 (-1.03%) | 3,675,100 |
9 Apr 2024 | MYR | 6.79 | 6.88 | 6.74 | 6.77 | 6.77 | -0.02 (-0.29%) | 1,506,500 |
8 Apr 2024 | MYR | 6.85 | 6.87 | 6.79 | 6.79 | 6.79 | -0.06 (-0.88%) | 1,881,300 |
5 Apr 2024 | MYR | 6.74 | 6.86 | 6.74 | 6.85 | 6.85 | +0.1 (+1.48%) | 1,864,500 |
4 Apr 2024 | MYR | 6.72 | 6.79 | 6.71 | 6.75 | 6.75 | +0.01 (+0.15%) | 2,275,900 |
3 Apr 2024 | MYR | 6.74 | 6.77 | 6.71 | 6.74 | 6.74 | 0.0 (0.0%) | 3,015,700 |
2 Apr 2024 | MYR | 6.76 | 6.79 | 6.69 | 6.74 | 6.74 | -0.01 (-0.15%) | 1,854,200 |
1 Apr 2024 | MYR | 6.73 | 6.81 | 6.72 | 6.75 | 6.75 | +0.04 (+0.60%) | 1,006,400 |
29 Mar 2024 | MYR | 6.78 | 6.79 | 6.68 | 6.71 | 6.71 | -0.08 (-1.18%) | 4,616,100 |
27 Mar 2024 | MYR | 6.83 | 6.83 | 6.76 | 6.79 | 6.79 | -0.04 (-0.59%) | 4,204,100 |
26 Mar 2024 | MYR | 6.78 | 6.84 | 6.75 | 6.83 | 6.83 | +0.05 (+0.74%) | 2,482,300 |
25 Mar 2024 | MYR | 6.78 | 6.84 | 6.76 | 6.78 | 6.78 | -0.01 (-0.15%) | 2,804,500 |