Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | MYR | 3.62 | 3.62 | 3.54 | 3.55 | 3.55 | -0.07 (-1.93%) | 314,200 |
30 Apr 2024 | MYR | 3.62 | 3.62 | 3.6 | 3.62 | 3.62 | 0.0 (0.0%) | 226,400 |
29 Apr 2024 | MYR | 3.61 | 3.65 | 3.61 | 3.62 | 3.62 | +0.01 (+0.28%) | 44,600 |
26 Apr 2024 | MYR | 3.56 | 3.65 | 3.56 | 3.61 | 3.61 | +0.01 (+0.28%) | 689,300 |
25 Apr 2024 | MYR | 3.53 | 3.64 | 3.53 | 3.6 | 3.6 | +0.07 (+1.98%) | 769,700 |
24 Apr 2024 | MYR | 3.55 | 3.56 | 3.52 | 3.53 | 3.53 | -0.02 (-0.56%) | 128,100 |
23 Apr 2024 | MYR | 3.57 | 3.58 | 3.5 | 3.55 | 3.55 | +0.02 (+0.57%) | 707,500 |
22 Apr 2024 | MYR | 3.58 | 3.59 | 3.53 | 3.53 | 3.53 | -0.05 (-1.40%) | 102,000 |
19 Apr 2024 | MYR | 3.51 | 3.58 | 3.51 | 3.58 | 3.58 | +0.06 (+1.70%) | 266,700 |
18 Apr 2024 | MYR | 3.51 | 3.57 | 3.51 | 3.52 | 3.52 | +0.01 (+0.28%) | 230,000 |
17 Apr 2024 | MYR | 3.51 | 3.53 | 3.5 | 3.51 | 3.51 | 0.0 (0.0%) | 140,700 |
16 Apr 2024 | MYR | 3.56 | 3.56 | 3.51 | 3.51 | 3.51 | -0.08 (-2.23%) | 385,100 |
15 Apr 2024 | MYR | 3.58 | 3.59 | 3.55 | 3.59 | 3.59 | +0.01 (+0.28%) | 207,000 |
12 Apr 2024 | MYR | 3.55 | 3.58 | 3.55 | 3.58 | 3.58 | +0.02 (+0.56%) | 166,300 |
9 Apr 2024 | MYR | 3.52 | 3.58 | 3.52 | 3.56 | 3.56 | +0.04 (+1.14%) | 236,200 |
8 Apr 2024 | MYR | 3.52 | 3.53 | 3.51 | 3.52 | 3.52 | 0.0 (0.0%) | 293,900 |
5 Apr 2024 | MYR | 3.49 | 3.52 | 3.49 | 3.52 | 3.52 | +0.03 (+0.86%) | 293,000 |
4 Apr 2024 | MYR | 3.48 | 3.5 | 3.48 | 3.49 | 3.49 | -0.01 (-0.29%) | 217,000 |
3 Apr 2024 | MYR | 3.48 | 3.51 | 3.48 | 3.5 | 3.5 | +0.01 (+0.29%) | 245,700 |
2 Apr 2024 | MYR | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | +0.01 (+0.29%) | 776,800 |
1 Apr 2024 | MYR | 3.47 | 3.51 | 3.47 | 3.48 | 3.48 | +0.01 (+0.29%) | 861,100 |
29 Mar 2024 | MYR | 3.44 | 3.48 | 3.44 | 3.47 | 3.47 | +0.02 (+0.58%) | 191,700 |
27 Mar 2024 | MYR | 3.46 | 3.48 | 3.41 | 3.45 | 3.45 | +0.02 (+0.58%) | 712,800 |
26 Mar 2024 | MYR | 3.43 | 3.46 | 3.41 | 3.43 | 3.43 | +0.03 (+0.88%) | 333,800 |
25 Mar 2024 | MYR | 3.36 | 3.4 | 3.36 | 3.4 | 3.4 | +0.03 (+0.89%) | 96,500 |
22 Mar 2024 | MYR | 3.37 | 3.38 | 3.35 | 3.37 | 3.37 | 0.0 (0.0%) | 166,600 |
21 Mar 2024 | MYR | 3.37 | 3.38 | 3.35 | 3.37 | 3.37 | 0.0 (0.0%) | 173,600 |
20 Mar 2024 | MYR | 3.37 | 3.39 | 3.35 | 3.37 | 3.37 | +0.01 (+0.30%) | 674,200 |
19 Mar 2024 | MYR | 3.35 | 3.38 | 3.3 | 3.36 | 3.36 | -0.08 (-2.33%) | 4,697,800 |
18 Mar 2024 | MYR | 3.44 | 3.46 | 3.42 | 3.44 | 3.44 | +0.02 (+0.58%) | 488,000 |